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 |
|---|---|---|---|---|---|---|---|
| 2015/10/30 | 612,000 | 620,000 | 609,000 | 619,000 | +1,000 | +0.2% | 1,008 |
| 2015/10/29 | 609,000 | 624,000 | 609,000 | 618,000 | +10,000 | +1.6% | 873 |
| 2015/10/28 | 599,000 | 611,000 | 598,000 | 608,000 | +6,000 | +1% | 571 |
| 2015/10/27 | 597,000 | 603,000 | 595,000 | 602,000 | +3,000 | +0.5% | 809 |
| 2015/10/26 | 608,000 | 610,000 | 594,000 | 599,000 | -9,000 | -1.5% | 672 |
| 2015/10/23 | 617,000 | 620,000 | 608,000 | 608,000 | -5,000 | -0.8% | 983 |
| 2015/10/22 | 614,000 | 621,000 | 600,000 | 613,000 | -11,000 | -1.8% | 1,679 |
| 2015/10/21 | 614,000 | 624,000 | 611,000 | 624,000 | +6,000 | +1% | 886 |
| 2015/10/20 | 616,000 | 622,000 | 613,000 | 618,000 | +3,000 | +0.5% | 928 |
| 2015/10/19 | 613,000 | 615,000 | 608,000 | 615,000 | +7,000 | +1.2% | 755 |
| 2015/10/16 | 598,000 | 613,000 | 598,000 | 608,000 | +11,000 | +1.8% | 887 |
| 2015/10/15 | 592,000 | 600,000 | 592,000 | 597,000 | -2,000 | -0.3% | 500 |
| 2015/10/14 | 585,000 | 599,000 | 584,000 | 599,000 | +15,000 | +2.6% | 588 |
| 2015/10/13 | 599,000 | 599,000 | 584,000 | 584,000 | -8,000 | -1.4% | 517 |
| 2015/10/09 | 587,000 | 592,000 | 578,000 | 592,000 | +12,000 | +2.1% | 707 |
| 2015/10/08 | 594,000 | 594,000 | 580,000 | 580,000 | -6,000 | -1% | 388 |
| 2015/10/07 | 600,000 | 607,000 | 580,000 | 586,000 | -7,000 | -1.2% | 1,249 |
| 2015/10/06 | 591,000 | 600,000 | 589,000 | 593,000 | +6,000 | +1% | 712 |
| 2015/10/05 | 582,000 | 595,000 | 576,000 | 587,000 | +5,000 | +0.9% | 768 |
| 2015/10/02 | 584,000 | 592,000 | 579,000 | 582,000 | -13,000 | -2.2% | 985 |
| 2015/10/01 | 583,000 | 600,000 | 580,000 | 595,000 | +17,000 | +2.9% | 740 |
| 2015/09/30 | 582,000 | 587,000 | 572,000 | 578,000 | +6,000 | +1% | 871 |
| 2015/09/29 | 589,000 | 590,000 | 552,000 | 572,000 | -24,000 | -4% | 1,224 |
| 2015/09/28 | 618,000 | 618,000 | 588,000 | 596,000 | -14,000 | -2.3% | 1,164 |
| 2015/09/25 | 586,000 | 610,000 | 584,000 | 610,000 | +33,000 | +5.7% | 1,073 |
| 2015/09/24 | 569,000 | 587,000 | 568,000 | 577,000 | +13,000 | +2.3% | 1,117 |
| 2015/09/18 | 569,000 | 576,000 | 564,000 | 564,000 | ±0 | ±0% | 714 |
| 2015/09/17 | 561,000 | 577,000 | 556,000 | 564,000 | +13,000 | +2.4% | 1,322 |
| 2015/09/16 | 554,000 | 562,000 | 549,000 | 551,000 | -7,000 | -1.3% | 643 |
| 2015/09/15 | 552,000 | 560,000 | 548,000 | 558,000 | +7,000 | +1.3% | 442 |
| 2015/09/14 | 542,000 | 560,000 | 542,000 | 551,000 | ±0 | ±0% | 622 |
| 2015/09/11 | 548,000 | 557,000 | 543,000 | 551,000 | +13,000 | +2.4% | 1,164 |
| 2015/09/10 | 535,000 | 538,000 | 528,000 | 538,000 | +3,000 | +0.6% | 481 |
| 2015/09/09 | 533,000 | 543,000 | 522,000 | 535,000 | +12,000 | +2.3% | 1,014 |
| 2015/09/08 | 534,000 | 536,000 | 520,000 | 523,000 | -11,000 | -2.1% | 707 |
| 2015/09/07 | 539,000 | 542,000 | 531,000 | 534,000 | -5,000 | -0.9% | 831 |
| 2015/09/04 | 553,000 | 553,000 | 532,000 | 539,000 | -6,000 | -1.1% | 884 |
| 2015/09/03 | 539,000 | 549,000 | 536,000 | 545,000 | +7,000 | +1.3% | 588 |
| 2015/09/02 | 546,000 | 554,000 | 532,000 | 538,000 | -12,000 | -2.2% | 1,207 |
| 2015/09/01 | 567,000 | 571,000 | 549,000 | 550,000 | -20,000 | -3.5% | 1,221 |
| 2015/08/31 | 571,000 | 576,000 | 563,000 | 570,000 | -6,000 | -1% | 1,232 |
| 2015/08/28 | 568,000 | 578,000 | 556,000 | 576,000 | +18,000 | +3.2% | 1,644 |
| 2015/08/27 | 548,000 | 563,000 | 547,000 | 558,000 | +17,000 | +3.1% | 876 |
| 2015/08/26 | 544,000 | 551,000 | 540,000 | 541,000 | ±0 | ±0% | 1,066 |
| 2015/08/25 | 538,000 | 566,000 | 523,000 | 541,000 | -27,000 | -4.8% | 1,325 |
| 2015/08/24 | 576,000 | 590,000 | 562,000 | 568,000 | -21,000 | -3.6% | 536 |
| 2015/08/21 | 590,000 | 600,000 | 588,000 | 589,000 | -19,000 | -3.1% | 484 |
| 2015/08/20 | 612,000 | 619,000 | 606,000 | 608,000 | -8,000 | -1.3% | 365 |
| 2015/08/19 | 613,000 | 620,000 | 612,000 | 616,000 | +3,000 | +0.5% | 439 |
| 2015/08/18 | 615,000 | 615,000 | 607,000 | 613,000 | +4,000 | +0.7% | 578 |
2401～
2450
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
