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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 507,000 | 520,000 | 506,000 | 510,000 | +8,000 | +1.6% | 643 |
| 2014/04/04 | 509,000 | 516,000 | 501,000 | 502,000 | -17,000 | -3.3% | 907 |
| 2014/04/03 | 518,000 | 523,000 | 512,000 | 519,000 | +1,000 | +0.2% | 887 |
| 2014/04/02 | 511,000 | 519,000 | 508,000 | 518,000 | +8,000 | +1.6% | 1,127 |
| 2014/04/01 | 503,000 | 510,000 | 502,000 | 510,000 | +11,500 | +2.3% | 861 |
| 2014/03/31 | 516,000 | 516,000 | 494,500 | 498,500 | -12,500 | -2.4% | 1,421 |
| 2014/03/28 | 510,000 | 520,000 | 507,000 | 511,000 | -8,000 | -1.5% | 1,213 |
| 2014/03/27 | 507,000 | 519,000 | 506,000 | 519,000 | +14,000 | +2.8% | 1,164 |
| 2014/03/26 | 500,000 | 513,000 | 500,000 | 505,000 | +5,000 | +1% | 687 |
| 2014/03/25 | 499,000 | 507,000 | 493,000 | 500,000 | +8,000 | +1.6% | 490 |
| 2014/03/24 | 490,500 | 503,000 | 490,500 | 492,000 | +1,500 | +0.3% | 600 |
| 2014/03/20 | 496,500 | 503,000 | 490,500 | 490,500 | -6,500 | -1.3% | 724 |
| 2014/03/19 | 505,000 | 508,000 | 487,500 | 497,000 | -6,000 | -1.2% | 428 |
| 2014/03/18 | 505,000 | 507,000 | 499,000 | 503,000 | +5,500 | +1.1% | 334 |
| 2014/03/17 | 499,500 | 502,000 | 493,000 | 497,500 | -2,500 | -0.5% | 499 |
| 2014/03/14 | 496,000 | 508,000 | 494,500 | 500,000 | -1,000 | -0.2% | 733 |
| 2014/03/13 | 502,000 | 510,000 | 495,000 | 501,000 | -3,000 | -0.6% | 683 |
| 2014/03/12 | 506,000 | 516,000 | 504,000 | 504,000 | -9,000 | -1.8% | 938 |
| 2014/03/11 | 506,000 | 516,000 | 505,000 | 513,000 | +2,000 | +0.4% | 827 |
| 2014/03/10 | 506,000 | 512,000 | 499,000 | 511,000 | +6,000 | +1.2% | 779 |
| 2014/03/07 | 499,500 | 506,000 | 497,000 | 505,000 | +8,000 | +1.6% | 684 |
| 2014/03/06 | 488,000 | 497,500 | 488,000 | 497,000 | +9,500 | +1.9% | 537 |
| 2014/03/05 | 487,000 | 497,500 | 485,000 | 487,500 | +500 | +0.1% | 432 |
| 2014/03/04 | 496,000 | 496,000 | 485,000 | 487,000 | -9,000 | -1.8% | 734 |
| 2014/03/03 | 499,000 | 502,000 | 493,500 | 496,000 | -5,000 | -1% | 607 |
| 2014/02/28 | 505,000 | 506,000 | 493,500 | 501,000 | -3,000 | -0.6% | 737 |
| 2014/02/27 | 499,500 | 508,000 | 494,500 | 504,000 | +4,500 | +0.9% | 605 |
| 2014/02/26 | 500,000 | 513,000 | 497,500 | 499,500 | +4,500 | +0.9% | 820 |
| 2014/02/25 | 487,500 | 497,500 | 485,000 | 495,000 | +10,500 | +2.2% | 602 |
| 2014/02/24 | 484,000 | 488,500 | 478,500 | 484,500 | +1,000 | +0.2% | 678 |
| 2014/02/21 | 472,000 | 487,500 | 471,500 | 483,500 | +4,500 | +0.9% | 760 |
| 2014/02/20 | 478,500 | 480,000 | 473,000 | 479,000 | +2,500 | +0.5% | 613 |
| 2014/02/19 | 484,500 | 490,000 | 475,500 | 476,500 | -3,500 | -0.7% | 763 |
| 2014/02/18 | 478,000 | 482,500 | 470,000 | 480,000 | +2,500 | +0.5% | 754 |
| 2014/02/17 | 472,000 | 483,000 | 466,500 | 477,500 | +5,500 | +1.2% | 718 |
| 2014/02/14 | 476,500 | 481,000 | 468,000 | 472,000 | -5,500 | -1.2% | 470 |
| 2014/02/13 | 480,000 | 482,500 | 474,000 | 477,500 | -2,500 | -0.5% | 457 |
| 2014/02/12 | 479,500 | 483,500 | 476,500 | 480,000 | +5,500 | +1.2% | 551 |
| 2014/02/10 | 468,000 | 477,000 | 467,000 | 474,500 | +5,000 | +1.1% | 403 |
| 2014/02/07 | 471,500 | 481,500 | 465,000 | 469,500 | -1,000 | -0.2% | 654 |
| 2014/02/06 | 461,500 | 474,500 | 461,500 | 470,500 | +3,500 | +0.7% | 672 |
| 2014/02/05 | 471,500 | 474,000 | 466,000 | 467,000 | +2,500 | +0.5% | 369 |
| 2014/02/04 | 462,500 | 472,500 | 458,000 | 464,500 | -12,000 | -2.5% | 922 |
| 2014/02/03 | 485,500 | 486,000 | 467,000 | 476,500 | -11,000 | -2.3% | 1,117 |
| 2014/01/31 | 493,000 | 495,000 | 478,000 | 487,500 | -1,500 | -0.3% | 871 |
| 2014/01/30 | 490,500 | 496,500 | 487,000 | 489,000 | -9,000 | -1.8% | 472 |
| 2014/01/29 | 479,500 | 499,000 | 479,500 | 498,000 | +11,500 | +2.4% | 711 |
| 2014/01/28 | 482,500 | 486,500 | 478,500 | 486,500 | +3,000 | +0.6% | 456 |
| 2014/01/27 | 469,000 | 483,500 | 468,000 | 483,500 | +2,000 | +0.4% | 779 |
| 2014/01/24 | 477,500 | 484,000 | 470,000 | 481,500 | -10,000 | -2% | 934 |
2601～
2650
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
