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 |
|---|---|---|---|---|---|---|---|
| 2015/01/08 | 678,000 | 685,000 | 674,000 | 685,000 | +8,000 | +1.2% | 818 |
| 2015/01/07 | 665,000 | 679,000 | 665,000 | 677,000 | +12,000 | +1.8% | 741 |
| 2015/01/06 | 662,000 | 672,000 | 657,000 | 665,000 | -4,000 | -0.6% | 893 |
| 2015/01/05 | 677,000 | 677,000 | 664,000 | 669,000 | -4,000 | -0.6% | 492 |
| 2014/12/30 | 654,000 | 674,000 | 651,000 | 673,000 | +20,000 | +3.1% | 802 |
| 2014/12/29 | 649,000 | 658,000 | 645,000 | 653,000 | +4,000 | +0.6% | 591 |
| 2014/12/26 | 644,000 | 653,000 | 638,000 | 649,000 | +5,000 | +0.8% | 564 |
| 2014/12/25 | 645,000 | 649,000 | 637,000 | 644,000 | -4,000 | -0.6% | 811 |
| 2014/12/24 | 639,000 | 649,000 | 632,000 | 648,000 | +14,000 | +2.2% | 1,377 |
| 2014/12/22 | 619,000 | 639,000 | 618,000 | 634,000 | +15,000 | +2.4% | 1,425 |
| 2014/12/19 | 601,000 | 620,000 | 601,000 | 619,000 | +22,000 | +3.7% | 1,435 |
| 2014/12/18 | 603,000 | 607,000 | 597,000 | 597,000 | -4,000 | -0.7% | 546 |
| 2014/12/17 | 601,000 | 613,000 | 600,000 | 601,000 | +1,000 | +0.2% | 626 |
| 2014/12/16 | 606,000 | 611,000 | 598,000 | 600,000 | -7,000 | -1.2% | 876 |
| 2014/12/15 | 613,000 | 615,000 | 607,000 | 607,000 | -6,000 | -1% | 369 |
| 2014/12/12 | 611,000 | 615,000 | 605,000 | 613,000 | +4,000 | +0.7% | 969 |
| 2014/12/11 | 597,000 | 609,000 | 597,000 | 609,000 | +9,000 | +1.5% | 687 |
| 2014/12/10 | 608,000 | 608,000 | 597,000 | 600,000 | -15,000 | -2.4% | 1,009 |
| 2014/12/09 | 600,000 | 615,000 | 600,000 | 615,000 | +14,000 | +2.3% | 733 |
| 2014/12/08 | 604,000 | 609,000 | 599,000 | 601,000 | -6,000 | -1% | 725 |
| 2014/12/05 | 603,000 | 610,000 | 601,000 | 607,000 | +5,000 | +0.8% | 1,141 |
| 2014/12/04 | 611,000 | 615,000 | 602,000 | 602,000 | -13,000 | -2.1% | 741 |
| 2014/12/03 | 612,000 | 630,000 | 608,000 | 615,000 | +7,000 | +1.2% | 2,125 |
| 2014/12/02 | 602,000 | 615,000 | 602,000 | 608,000 | +7,000 | +1.2% | 1,447 |
| 2014/12/01 | 603,000 | 610,000 | 598,000 | 601,000 | +3,000 | +0.5% | 1,210 |
| 2014/11/28 | 601,000 | 604,000 | 596,000 | 598,000 | +1,000 | +0.2% | 1,088 |
| 2014/11/27 | 600,000 | 605,000 | 596,000 | 597,000 | -3,000 | -0.5% | 484 |
| 2014/11/26 | 605,000 | 607,000 | 600,000 | 600,000 | -10,000 | -1.6% | 779 |
| 2014/11/25 | 609,000 | 613,000 | 605,000 | 610,000 | +10,000 | +1.7% | 1,223 |
| 2014/11/21 | 602,000 | 606,000 | 599,000 | 600,000 | -2,000 | -0.3% | 670 |
| 2014/11/20 | 593,000 | 607,000 | 593,000 | 602,000 | +8,000 | +1.3% | 1,302 |
| 2014/11/19 | 588,000 | 594,000 | 581,000 | 594,000 | +1,000 | +0.2% | 1,285 |
| 2014/11/18 | 594,000 | 597,000 | 589,000 | 593,000 | -1,000 | -0.2% | 951 |
| 2014/11/17 | 602,000 | 602,000 | 590,000 | 594,000 | -8,000 | -1.3% | 1,120 |
| 2014/11/14 | 590,000 | 603,000 | 588,000 | 602,000 | +12,000 | +2% | 1,388 |
| 2014/11/13 | 594,000 | 595,000 | 588,000 | 590,000 | -3,000 | -0.5% | 875 |
| 2014/11/12 | 604,000 | 607,000 | 587,000 | 593,000 | -5,000 | -0.8% | 1,632 |
| 2014/11/11 | 591,000 | 600,000 | 590,000 | 598,000 | +11,000 | +1.9% | 1,347 |
| 2014/11/10 | 575,000 | 594,000 | 575,000 | 587,000 | +13,000 | +2.3% | 1,052 |
| 2014/11/07 | 574,000 | 578,000 | 567,000 | 574,000 | +7,000 | +1.2% | 962 |
| 2014/11/06 | 590,000 | 590,000 | 567,000 | 567,000 | -25,000 | -4.2% | 1,989 |
| 2014/11/05 | 605,000 | 611,000 | 585,000 | 592,000 | -23,000 | -3.7% | 2,703 |
| 2014/11/04 | 623,000 | 638,000 | 611,000 | 615,000 | +21,000 | +3.5% | 2,155 |
| 2014/10/31 | 571,000 | 600,000 | 571,000 | 594,000 | +21,000 | +3.7% | 1,375 |
| 2014/10/30 | 570,000 | 574,000 | 567,000 | 573,000 | +5,000 | +0.9% | 447 |
| 2014/10/29 | 573,000 | 576,000 | 568,000 | 568,000 | +1,000 | +0.2% | 475 |
| 2014/10/28 | 574,000 | 576,000 | 567,000 | 567,000 | -5,000 | -0.9% | 415 |
| 2014/10/27 | 576,000 | 577,000 | 569,000 | 572,000 | -2,000 | -0.3% | 424 |
| 2014/10/24 | 577,000 | 583,000 | 572,000 | 574,000 | +1,000 | +0.2% | 753 |
| 2014/10/23 | 572,000 | 574,000 | 566,000 | 573,000 | ±0 | ±0% | 373 |
2601～
2650
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
