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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 492,000 | 497,500 | 491,500 | 497,500 | +5,000 | +1% | 588 |
| 2014/06/18 | 497,000 | 499,000 | 491,000 | 492,500 | -11,500 | -2.3% | 1,685 |
| 2014/06/17 | 507,000 | 509,000 | 502,000 | 504,000 | -5,000 | -1% | 397 |
| 2014/06/16 | 509,000 | 516,000 | 507,000 | 509,000 | ±0 | ±0% | 394 |
| 2014/06/13 | 503,000 | 509,000 | 499,500 | 509,000 | +11,000 | +2.2% | 779 |
| 2014/06/12 | 501,000 | 504,000 | 498,000 | 498,000 | -4,000 | -0.8% | 353 |
| 2014/06/11 | 502,000 | 504,000 | 498,000 | 502,000 | ±0 | ±0% | 757 |
| 2014/06/10 | 507,000 | 508,000 | 501,000 | 502,000 | -1,000 | -0.2% | 610 |
| 2014/06/09 | 503,000 | 508,000 | 503,000 | 503,000 | ±0 | ±0% | 408 |
| 2014/06/06 | 506,000 | 510,000 | 503,000 | 503,000 | -6,000 | -1.2% | 1,224 |
| 2014/06/05 | 506,000 | 512,000 | 499,500 | 509,000 | +5,000 | +1% | 890 |
| 2014/06/04 | 508,000 | 511,000 | 502,000 | 504,000 | -7,000 | -1.4% | 942 |
| 2014/06/03 | 511,000 | 517,000 | 511,000 | 511,000 | ±0 | ±0% | 805 |
| 2014/06/02 | 510,000 | 518,000 | 510,000 | 511,000 | -5,000 | -1% | 951 |
| 2014/05/30 | 512,000 | 520,000 | 509,000 | 516,000 | +6,000 | +1.2% | 1,125 |
| 2014/05/29 | 506,000 | 515,000 | 503,000 | 510,000 | +2,000 | +0.4% | 893 |
| 2014/05/28 | 515,000 | 516,000 | 508,000 | 508,000 | -5,000 | -1% | 945 |
| 2014/05/27 | 510,000 | 522,000 | 507,000 | 513,000 | +3,000 | +0.6% | 1,703 |
| 2014/05/26 | 513,000 | 515,000 | 510,000 | 510,000 | -4,000 | -0.8% | 622 |
| 2014/05/23 | 511,000 | 519,000 | 510,000 | 514,000 | +3,000 | +0.6% | 569 |
| 2014/05/22 | 515,000 | 517,000 | 509,000 | 511,000 | ±0 | ±0% | 616 |
| 2014/05/21 | 509,000 | 513,000 | 508,000 | 511,000 | +1,000 | +0.2% | 696 |
| 2014/05/20 | 509,000 | 515,000 | 509,000 | 510,000 | -1,000 | -0.2% | 618 |
| 2014/05/19 | 511,000 | 519,000 | 507,000 | 511,000 | +6,000 | +1.2% | 827 |
| 2014/05/16 | 507,000 | 510,000 | 499,500 | 505,000 | -5,000 | -1% | 883 |
| 2014/05/15 | 506,000 | 512,000 | 503,000 | 510,000 | ±0 | ±0% | 734 |
| 2014/05/14 | 510,000 | 514,000 | 508,000 | 510,000 | +3,000 | +0.6% | 548 |
| 2014/05/13 | 514,000 | 515,000 | 507,000 | 507,000 | -7,000 | -1.4% | 444 |
| 2014/05/12 | 509,000 | 514,000 | 508,000 | 514,000 | +3,000 | +0.6% | 467 |
| 2014/05/09 | 516,000 | 516,000 | 509,000 | 511,000 | -2,000 | -0.4% | 645 |
| 2014/05/08 | 513,000 | 517,000 | 510,000 | 513,000 | +3,000 | +0.6% | 530 |
| 2014/05/07 | 513,000 | 517,000 | 508,000 | 510,000 | -7,000 | -1.4% | 955 |
| 2014/05/02 | 519,000 | 521,000 | 512,000 | 517,000 | -6,000 | -1.1% | 759 |
| 2014/05/01 | 521,000 | 527,000 | 521,000 | 523,000 | ±0 | ±0% | 637 |
| 2014/04/30 | 528,000 | 530,000 | 519,000 | 523,000 | -3,000 | -0.6% | 848 |
| 2014/04/28 | 527,000 | 530,000 | 520,000 | 526,000 | -3,000 | -0.6% | 576 |
| 2014/04/25 | 529,000 | 533,000 | 522,000 | 529,000 | -6,000 | -1.1% | 938 |
| 2014/04/24 | 528,000 | 537,000 | 522,000 | 535,000 | -1,000 | -0.2% | 734 |
| 2014/04/23 | 533,000 | 537,000 | 523,000 | 536,000 | -3,000 | -0.6% | 710 |
| 2014/04/22 | 530,000 | 539,000 | 522,000 | 539,000 | +9,000 | +1.7% | 782 |
| 2014/04/21 | 522,000 | 533,000 | 516,000 | 530,000 | +8,000 | +1.5% | 702 |
| 2014/04/18 | 514,000 | 529,000 | 512,000 | 522,000 | +8,000 | +1.6% | 680 |
| 2014/04/17 | 513,000 | 518,000 | 513,000 | 514,000 | +4,000 | +0.8% | 338 |
| 2014/04/16 | 505,000 | 513,000 | 502,000 | 510,000 | +6,000 | +1.2% | 447 |
| 2014/04/15 | 510,000 | 515,000 | 504,000 | 504,000 | -1,000 | -0.2% | 683 |
| 2014/04/14 | 495,500 | 512,000 | 495,500 | 505,000 | +8,000 | +1.6% | 697 |
| 2014/04/11 | 495,500 | 500,000 | 494,000 | 497,000 | -2,500 | -0.5% | 617 |
| 2014/04/10 | 504,000 | 509,000 | 499,500 | 499,500 | -500 | -0.1% | 539 |
| 2014/04/09 | 506,000 | 506,000 | 498,000 | 500,000 | -8,000 | -1.6% | 540 |
| 2014/04/08 | 505,000 | 508,000 | 499,500 | 508,000 | -2,000 | -0.4% | 569 |
2551～
2600
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
