大和証券オフィス投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 673,000 | 682,000 | 672,000 | 677,000 | +4,000 | +0.6% | 737 |
| 2016/04/19 | 679,000 | 685,000 | 673,000 | 673,000 | -3,000 | -0.4% | 528 |
| 2016/04/18 | 670,000 | 689,000 | 670,000 | 676,000 | ±0 | ±0% | 956 |
| 2016/04/15 | 686,000 | 692,000 | 676,000 | 676,000 | -9,000 | -1.3% | 538 |
| 2016/04/14 | 679,000 | 685,000 | 677,000 | 685,000 | +2,000 | +0.3% | 586 |
| 2016/04/13 | 684,000 | 684,000 | 676,000 | 683,000 | +4,000 | +0.6% | 478 |
| 2016/04/12 | 683,000 | 683,000 | 672,000 | 679,000 | -8,000 | -1.2% | 782 |
| 2016/04/11 | 680,000 | 688,000 | 676,000 | 687,000 | +1,000 | +0.1% | 717 |
| 2016/04/08 | 687,000 | 695,000 | 680,000 | 686,000 | -4,000 | -0.6% | 891 |
| 2016/04/07 | 687,000 | 699,000 | 687,000 | 690,000 | -5,000 | -0.7% | 1,016 |
| 2016/04/06 | 705,000 | 713,000 | 694,000 | 695,000 | -25,000 | -3.5% | 1,213 |
| 2016/04/05 | 705,000 | 722,000 | 705,000 | 720,000 | +12,000 | +1.7% | 893 |
| 2016/04/04 | 682,000 | 708,000 | 680,000 | 708,000 | +26,000 | +3.8% | 1,459 |
| 2016/04/01 | 697,000 | 701,000 | 677,000 | 682,000 | -18,000 | -2.6% | 2,042 |
| 2016/03/31 | 696,000 | 709,000 | 691,000 | 700,000 | +5,000 | +0.7% | 1,093 |
| 2016/03/30 | 693,000 | 704,000 | 686,000 | 695,000 | +1,000 | +0.1% | 1,280 |
| 2016/03/29 | 692,000 | 695,000 | 686,000 | 694,000 | +3,000 | +0.4% | 595 |
| 2016/03/28 | 693,000 | 693,000 | 680,000 | 691,000 | +2,000 | +0.3% | 760 |
| 2016/03/25 | 694,000 | 701,000 | 686,000 | 689,000 | -11,000 | -1.6% | 969 |
| 2016/03/24 | 697,000 | 703,000 | 687,000 | 700,000 | -2,000 | -0.3% | 1,319 |
| 2016/03/23 | 708,000 | 716,000 | 702,000 | 702,000 | -10,000 | -1.4% | 1,343 |
| 2016/03/22 | 706,000 | 720,000 | 698,000 | 712,000 | +8,000 | +1.1% | 2,010 |
| 2016/03/18 | 706,000 | 711,000 | 701,000 | 704,000 | -3,000 | -0.4% | 910 |
| 2016/03/17 | 682,000 | 707,000 | 680,000 | 707,000 | +25,000 | +3.7% | 2,202 |
| 2016/03/16 | 687,000 | 688,000 | 678,000 | 682,000 | -7,000 | -1% | 990 |
| 2016/03/15 | 690,000 | 694,000 | 688,000 | 689,000 | +1,000 | +0.1% | 916 |
| 2016/03/14 | 698,000 | 703,000 | 688,000 | 688,000 | -16,000 | -2.3% | 832 |
| 2016/03/11 | 694,000 | 704,000 | 692,000 | 704,000 | +7,000 | +1% | 1,963 |
| 2016/03/10 | 700,000 | 706,000 | 697,000 | 697,000 | -4,000 | -0.6% | 746 |
| 2016/03/09 | 697,000 | 707,000 | 696,000 | 701,000 | +5,000 | +0.7% | 1,171 |
| 2016/03/08 | 712,000 | 717,000 | 696,000 | 696,000 | -22,000 | -3.1% | 1,437 |
| 2016/03/07 | 727,000 | 729,000 | 711,000 | 718,000 | -10,000 | -1.4% | 1,240 |
| 2016/03/04 | 729,000 | 731,000 | 712,000 | 728,000 | -2,000 | -0.3% | 2,292 |
| 2016/03/03 | 730,000 | 737,000 | 726,000 | 730,000 | -1,000 | -0.1% | 1,889 |
| 2016/03/02 | 728,000 | 733,000 | 725,000 | 731,000 | +4,000 | +0.6% | 1,117 |
| 2016/03/01 | 726,000 | 729,000 | 718,000 | 727,000 | +3,000 | +0.4% | 1,381 |
| 2016/02/29 | 729,000 | 733,000 | 724,000 | 724,000 | -6,000 | -0.8% | 1,246 |
| 2016/02/26 | 716,000 | 731,000 | 716,000 | 730,000 | +14,000 | +2% | 2,366 |
| 2016/02/25 | 716,000 | 723,000 | 710,000 | 716,000 | ±0 | ±0% | 1,445 |
| 2016/02/24 | 701,000 | 721,000 | 701,000 | 716,000 | +10,000 | +1.4% | 1,322 |
| 2016/02/23 | 712,000 | 721,000 | 705,000 | 706,000 | -9,000 | -1.3% | 862 |
| 2016/02/22 | 707,000 | 729,000 | 707,000 | 715,000 | +3,000 | +0.4% | 1,857 |
| 2016/02/19 | 682,000 | 717,000 | 675,000 | 712,000 | +31,000 | +4.6% | 1,689 |
| 2016/02/18 | 682,000 | 692,000 | 677,000 | 681,000 | +5,000 | +0.7% | 1,277 |
| 2016/02/17 | 686,000 | 689,000 | 669,000 | 676,000 | -4,000 | -0.6% | 1,205 |
| 2016/02/16 | 670,000 | 697,000 | 666,000 | 680,000 | +20,000 | +3% | 1,939 |
| 2016/02/15 | 630,000 | 671,000 | 629,000 | 660,000 | +52,000 | +8.6% | 1,671 |
| 2016/02/12 | 647,000 | 647,000 | 608,000 | 608,000 | -43,000 | -6.6% | 2,041 |
| 2016/02/10 | 652,000 | 656,000 | 634,000 | 651,000 | -1,000 | -0.2% | 1,579 |
| 2016/02/09 | 666,000 | 678,000 | 652,000 | 652,000 | -18,000 | -2.7% | 1,884 |
2101～
2150
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「大和オフィス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
