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 |
|---|---|---|---|---|---|---|---|
| 2015/08/17 | 614,000 | 616,000 | 607,000 | 609,000 | -5,000 | -0.8% | 520 |
| 2015/08/14 | 605,000 | 614,000 | 604,000 | 614,000 | +10,000 | +1.7% | 570 |
| 2015/08/13 | 599,000 | 604,000 | 598,000 | 604,000 | +1,000 | +0.2% | 412 |
| 2015/08/12 | 614,000 | 614,000 | 598,000 | 603,000 | -11,000 | -1.8% | 1,054 |
| 2015/08/11 | 617,000 | 618,000 | 609,000 | 614,000 | -10,000 | -1.6% | 1,307 |
| 2015/08/10 | 614,000 | 624,000 | 612,000 | 624,000 | +10,000 | +1.6% | 771 |
| 2015/08/07 | 615,000 | 620,000 | 609,000 | 614,000 | +2,000 | +0.3% | 418 |
| 2015/08/06 | 616,000 | 618,000 | 608,000 | 612,000 | -10,000 | -1.6% | 561 |
| 2015/08/05 | 614,000 | 623,000 | 612,000 | 622,000 | +8,000 | +1.3% | 1,217 |
| 2015/08/04 | 615,000 | 616,000 | 610,000 | 614,000 | -1,000 | -0.2% | 617 |
| 2015/08/03 | 615,000 | 620,000 | 613,000 | 615,000 | +3,000 | +0.5% | 927 |
| 2015/07/31 | 612,000 | 616,000 | 608,000 | 612,000 | +1,000 | +0.2% | 872 |
| 2015/07/30 | 607,000 | 617,000 | 597,000 | 611,000 | +2,000 | +0.3% | 1,257 |
| 2015/07/29 | 597,000 | 613,000 | 593,000 | 609,000 | +12,000 | +2% | 1,918 |
| 2015/07/28 | 600,000 | 604,000 | 590,000 | 597,000 | -11,000 | -1.8% | 1,102 |
| 2015/07/27 | 609,000 | 611,000 | 604,000 | 608,000 | -2,000 | -0.3% | 694 |
| 2015/07/24 | 603,000 | 613,000 | 603,000 | 610,000 | +10,000 | +1.7% | 1,492 |
| 2015/07/23 | 601,000 | 603,000 | 598,000 | 600,000 | -3,000 | -0.5% | 466 |
| 2015/07/22 | 590,000 | 604,000 | 590,000 | 603,000 | +6,000 | +1% | 531 |
| 2015/07/21 | 603,000 | 603,000 | 597,000 | 597,000 | -2,000 | -0.3% | 499 |
| 2015/07/17 | 602,000 | 605,000 | 595,000 | 599,000 | +1,000 | +0.2% | 1,394 |
| 2015/07/16 | 589,000 | 600,000 | 583,000 | 598,000 | +20,000 | +3.5% | 1,470 |
| 2015/07/15 | 570,000 | 582,000 | 570,000 | 578,000 | +8,000 | +1.4% | 916 |
| 2015/07/14 | 576,000 | 580,000 | 565,000 | 570,000 | +4,000 | +0.7% | 891 |
| 2015/07/13 | 555,000 | 570,000 | 547,000 | 566,000 | +19,000 | +3.5% | 801 |
| 2015/07/10 | 551,000 | 553,000 | 546,000 | 547,000 | -3,000 | -0.5% | 1,501 |
| 2015/07/09 | 540,000 | 555,000 | 522,000 | 550,000 | -4,000 | -0.7% | 997 |
| 2015/07/08 | 564,000 | 568,000 | 550,000 | 554,000 | -6,000 | -1.1% | 1,636 |
| 2015/07/07 | 575,000 | 579,000 | 558,000 | 560,000 | -5,000 | -0.9% | 2,634 |
| 2015/07/06 | 571,000 | 572,000 | 560,000 | 565,000 | -11,000 | -1.9% | 1,366 |
| 2015/07/03 | 581,000 | 587,000 | 571,000 | 576,000 | -3,000 | -0.5% | 1,159 |
| 2015/07/02 | 586,000 | 595,000 | 568,000 | 579,000 | -9,000 | -1.5% | 1,655 |
| 2015/07/01 | 585,000 | 588,000 | 581,000 | 588,000 | +2,000 | +0.3% | 1,170 |
| 2015/06/30 | 587,000 | 591,000 | 585,000 | 586,000 | -5,000 | -0.8% | 1,075 |
| 2015/06/29 | 591,000 | 593,000 | 586,000 | 591,000 | -1,000 | -0.2% | 1,311 |
| 2015/06/26 | 594,000 | 602,000 | 591,000 | 592,000 | ±0 | ±0% | 937 |
| 2015/06/25 | 592,000 | 596,000 | 589,000 | 592,000 | +2,000 | +0.3% | 1,088 |
| 2015/06/24 | 597,000 | 598,000 | 589,000 | 590,000 | -10,000 | -1.7% | 1,880 |
| 2015/06/23 | 596,000 | 602,000 | 593,000 | 600,000 | +5,000 | +0.8% | 1,745 |
| 2015/06/22 | 603,000 | 603,000 | 594,000 | 595,000 | -3,000 | -0.5% | 1,656 |
| 2015/06/19 | 595,000 | 600,000 | 594,000 | 598,000 | +6,000 | +1% | 1,107 |
| 2015/06/18 | 593,000 | 598,000 | 592,000 | 592,000 | -7,000 | -1.2% | 1,109 |
| 2015/06/17 | 608,000 | 608,000 | 599,000 | 599,000 | -9,000 | -1.5% | 1,646 |
| 2015/06/16 | 606,000 | 608,000 | 604,000 | 608,000 | +2,000 | +0.3% | 396 |
| 2015/06/15 | 606,000 | 608,000 | 604,000 | 606,000 | +1,000 | +0.2% | 586 |
| 2015/06/12 | 608,000 | 608,000 | 603,000 | 605,000 | +1,000 | +0.2% | 992 |
| 2015/06/11 | 605,000 | 607,000 | 603,000 | 604,000 | ±0 | ±0% | 847 |
| 2015/06/10 | 597,000 | 605,000 | 595,000 | 604,000 | +12,000 | +2% | 1,995 |
| 2015/06/09 | 597,000 | 600,000 | 591,000 | 592,000 | -7,000 | -1.2% | 2,223 |
| 2015/06/08 | 603,000 | 604,000 | 599,000 | 599,000 | -6,000 | -1% | 1,656 |
2451～
2500
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
