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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 619,000 | 627,000 | 613,000 | 622,000 | -1,000 | -0.2% | 615 |
| 2016/01/15 | 640,000 | 640,000 | 621,000 | 623,000 | -10,000 | -1.6% | 695 |
| 2016/01/14 | 632,000 | 637,000 | 628,000 | 633,000 | -2,000 | -0.3% | 662 |
| 2016/01/13 | 620,000 | 641,000 | 619,000 | 635,000 | +10,000 | +1.6% | 920 |
| 2016/01/12 | 629,000 | 632,000 | 619,000 | 625,000 | -11,000 | -1.7% | 971 |
| 2016/01/08 | 638,000 | 645,000 | 634,000 | 636,000 | -7,000 | -1.1% | 651 |
| 2016/01/07 | 646,000 | 647,000 | 637,000 | 643,000 | -4,000 | -0.6% | 531 |
| 2016/01/06 | 647,000 | 652,000 | 645,000 | 647,000 | -1,000 | -0.2% | 652 |
| 2016/01/05 | 648,000 | 650,000 | 637,000 | 648,000 | ±0 | ±0% | 950 |
| 2016/01/04 | 651,000 | 653,000 | 642,000 | 648,000 | -6,000 | -0.9% | 413 |
| 2015/12/30 | 654,000 | 660,000 | 649,000 | 654,000 | ±0 | ±0% | 755 |
| 2015/12/29 | 654,000 | 657,000 | 650,000 | 654,000 | -4,000 | -0.6% | 489 |
| 2015/12/28 | 654,000 | 660,000 | 649,000 | 658,000 | ±0 | ±0% | 526 |
| 2015/12/25 | 649,000 | 658,000 | 645,000 | 658,000 | +8,000 | +1.2% | 876 |
| 2015/12/24 | 634,000 | 650,000 | 631,000 | 650,000 | +11,000 | +1.7% | 1,523 |
| 2015/12/22 | 642,000 | 643,000 | 637,000 | 639,000 | +2,000 | +0.3% | 1,063 |
| 2015/12/21 | 638,000 | 646,000 | 631,000 | 637,000 | +1,000 | +0.2% | 1,256 |
| 2015/12/18 | 620,000 | 639,000 | 617,000 | 636,000 | +19,000 | +3.1% | 1,364 |
| 2015/12/17 | 619,000 | 623,000 | 616,000 | 617,000 | +3,000 | +0.5% | 835 |
| 2015/12/16 | 601,000 | 617,000 | 597,000 | 614,000 | +18,000 | +3% | 704 |
| 2015/12/15 | 605,000 | 609,000 | 596,000 | 596,000 | -11,000 | -1.8% | 476 |
| 2015/12/14 | 604,000 | 610,000 | 599,000 | 607,000 | -1,000 | -0.2% | 402 |
| 2015/12/11 | 615,000 | 616,000 | 608,000 | 608,000 | -6,000 | -1% | 826 |
| 2015/12/10 | 610,000 | 615,000 | 609,000 | 614,000 | ±0 | ±0% | 526 |
| 2015/12/09 | 605,000 | 614,000 | 604,000 | 614,000 | +8,000 | +1.3% | 743 |
| 2015/12/08 | 607,000 | 611,000 | 604,000 | 606,000 | -3,000 | -0.5% | 1,587 |
| 2015/12/07 | 611,000 | 616,000 | 607,000 | 609,000 | -2,000 | -0.3% | 678 |
| 2015/12/04 | 608,000 | 613,000 | 603,000 | 611,000 | -2,000 | -0.3% | 792 |
| 2015/12/03 | 604,000 | 616,000 | 594,000 | 613,000 | +8,000 | +1.3% | 874 |
| 2015/12/02 | 610,000 | 619,000 | 604,000 | 605,000 | -5,000 | -0.8% | 1,088 |
| 2015/12/01 | 606,000 | 610,000 | 597,000 | 610,000 | +3,000 | +0.5% | 1,013 |
| 2015/11/30 | 607,000 | 616,000 | 607,000 | 607,000 | -3,000 | -0.5% | 622 |
| 2015/11/27 | 603,000 | 612,000 | 601,000 | 610,000 | +6,000 | +1% | 433 |
| 2015/11/26 | 609,000 | 611,000 | 603,000 | 604,000 | -4,000 | -0.7% | 455 |
| 2015/11/25 | 610,000 | 617,000 | 605,000 | 608,000 | -7,000 | -1.1% | 1,915 |
| 2015/11/24 | 621,000 | 623,000 | 615,000 | 615,000 | -6,000 | -1% | 922 |
| 2015/11/20 | 613,000 | 621,000 | 610,000 | 621,000 | +13,000 | +2.1% | 647 |
| 2015/11/19 | 613,000 | 615,000 | 608,000 | 608,000 | -5,000 | -0.8% | 573 |
| 2015/11/18 | 616,000 | 621,000 | 609,000 | 613,000 | -2,000 | -0.3% | 750 |
| 2015/11/17 | 612,000 | 622,000 | 610,000 | 615,000 | +4,000 | +0.7% | 947 |
| 2015/11/16 | 604,000 | 614,000 | 604,000 | 611,000 | -1,000 | -0.2% | 850 |
| 2015/11/13 | 608,000 | 614,000 | 602,000 | 612,000 | ±0 | ±0% | 984 |
| 2015/11/12 | 615,000 | 623,000 | 612,000 | 612,000 | -6,000 | -1% | 1,112 |
| 2015/11/11 | 605,000 | 622,000 | 602,000 | 618,000 | +13,000 | +2.1% | 989 |
| 2015/11/10 | 607,000 | 610,000 | 591,000 | 605,000 | -5,000 | -0.8% | 1,480 |
| 2015/11/09 | 607,000 | 613,000 | 604,000 | 610,000 | +3,000 | +0.5% | 546 |
| 2015/11/06 | 608,000 | 610,000 | 602,000 | 607,000 | -1,000 | -0.2% | 401 |
| 2015/11/05 | 608,000 | 612,000 | 607,000 | 608,000 | ±0 | ±0% | 523 |
| 2015/11/04 | 612,000 | 613,000 | 602,000 | 608,000 | -6,000 | -1% | 802 |
| 2015/11/02 | 610,000 | 616,000 | 599,000 | 614,000 | -5,000 | -0.8% | 1,296 |
2351～
2400
件表示中 / 3771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
