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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 494,500 | 494,500 | 481,000 | 491,500 | +500 | +0.1% | 520 |
| 2014/01/22 | 492,500 | 495,000 | 485,000 | 491,000 | +3,000 | +0.6% | 443 |
| 2014/01/21 | 490,000 | 503,000 | 482,500 | 488,000 | +2,000 | +0.4% | 696 |
| 2014/01/20 | 483,000 | 486,500 | 477,000 | 486,000 | -1,000 | -0.2% | 636 |
| 2014/01/17 | 482,500 | 487,000 | 477,000 | 487,000 | +10,000 | +2.1% | 552 |
| 2014/01/16 | 475,000 | 480,000 | 469,500 | 477,000 | +2,000 | +0.4% | 468 |
| 2014/01/15 | 470,000 | 476,500 | 465,000 | 475,000 | +8,500 | +1.8% | 361 |
| 2014/01/14 | 466,000 | 471,000 | 460,000 | 466,500 | -11,000 | -2.3% | 818 |
| 2014/01/10 | 466,000 | 477,500 | 466,000 | 477,500 | +9,000 | +1.9% | 487 |
| 2014/01/09 | 469,000 | 472,500 | 459,500 | 468,500 | -7,000 | -1.5% | 838 |
| 2014/01/08 | 478,000 | 478,000 | 469,000 | 475,500 | -2,500 | -0.5% | 370 |
| 2014/01/07 | 486,500 | 486,500 | 475,500 | 478,000 | -14,000 | -2.8% | 654 |
| 2014/01/06 | 484,500 | 493,000 | 480,000 | 492,000 | +500 | +0.1% | 539 |
| 2013/12/30 | 475,000 | 497,500 | 475,000 | 491,500 | +26,500 | +5.7% | 1,408 |
| 2013/12/27 | 466,000 | 470,000 | 461,500 | 465,000 | -5,500 | -1.2% | 723 |
| 2013/12/26 | 450,000 | 474,000 | 447,500 | 470,500 | +27,000 | +6.1% | 881 |
| 2013/12/25 | 441,000 | 446,000 | 438,500 | 443,500 | -1,000 | -0.2% | 476 |
| 2013/12/24 | 453,000 | 455,000 | 443,500 | 444,500 | -9,000 | -2% | 1,044 |
| 2013/12/20 | 442,000 | 457,000 | 442,000 | 453,500 | +11,500 | +2.6% | 1,149 |
| 2013/12/19 | 451,500 | 458,000 | 442,000 | 442,000 | -4,000 | -0.9% | 1,313 |
| 2013/12/18 | 440,000 | 451,500 | 438,000 | 446,000 | +7,000 | +1.6% | 994 |
| 2013/12/17 | 429,500 | 442,500 | 429,500 | 439,000 | +9,500 | +2.2% | 741 |
| 2013/12/16 | 436,000 | 436,000 | 428,000 | 429,500 | -5,000 | -1.2% | 594 |
| 2013/12/13 | 434,500 | 441,500 | 432,500 | 434,500 | +2,500 | +0.6% | 547 |
| 2013/12/12 | 433,000 | 440,000 | 432,000 | 432,000 | -4,000 | -0.9% | 237 |
| 2013/12/11 | 438,500 | 442,000 | 435,000 | 436,000 | -1,000 | -0.2% | 399 |
| 2013/12/10 | 447,500 | 448,000 | 436,000 | 437,000 | -10,500 | -2.3% | 822 |
| 2013/12/09 | 445,000 | 451,500 | 442,500 | 447,500 | +3,500 | +0.8% | 622 |
| 2013/12/06 | 447,500 | 452,000 | 441,000 | 444,000 | -7,000 | -1.6% | 840 |
| 2013/12/05 | 445,000 | 451,500 | 438,000 | 451,000 | +8,500 | +1.9% | 2,396 |
| 2013/12/04 | 439,500 | 445,500 | 430,500 | 442,500 | +9,500 | +2.2% | 1,572 |
| 2013/12/03 | 430,500 | 436,000 | 426,500 | 433,000 | +8,500 | +2% | 1,192 |
| 2013/12/02 | 422,000 | 431,000 | 420,000 | 424,500 | +2,500 | +0.6% | 626 |
| 2013/11/29 | 417,500 | 428,500 | 415,000 | 422,000 | +9,000 | +2.2% | 780 |
| 2013/11/28 | 412,000 | 416,000 | 409,500 | 413,000 | +3,500 | +0.9% | 357 |
| 2013/11/27 | 405,500 | 412,000 | 405,500 | 409,500 | -10,000 | -2.4% | 1,398 |
| 2013/11/26 | 420,000 | 424,000 | 415,000 | 419,500 | -1,000 | -0.2% | 1,669 |
| 2013/11/25 | 428,500 | 430,000 | 420,500 | 420,500 | -8,500 | -2% | 856 |
| 2013/11/22 | 431,500 | 434,500 | 428,500 | 429,000 | -1,500 | -0.3% | 673 |
| 2013/11/21 | 425,000 | 431,500 | 424,000 | 430,500 | +2,000 | +0.5% | 630 |
| 2013/11/20 | 424,000 | 429,500 | 424,000 | 428,500 | -1,500 | -0.3% | 511 |
| 2013/11/19 | 428,000 | 430,000 | 425,500 | 430,000 | -2,000 | -0.5% | 475 |
| 2013/11/18 | 432,000 | 435,000 | 428,000 | 432,000 | +1,000 | +0.2% | 707 |
| 2013/11/15 | 427,500 | 431,000 | 423,500 | 431,000 | +7,000 | +1.7% | 748 |
| 2013/11/14 | 417,000 | 424,500 | 417,000 | 424,000 | +8,000 | +1.9% | 639 |
| 2013/11/13 | 415,500 | 418,000 | 413,500 | 416,000 | -2,500 | -0.6% | 271 |
| 2013/11/12 | 411,000 | 422,000 | 411,000 | 418,500 | +1,500 | +0.4% | 700 |
| 2013/11/11 | 411,000 | 418,000 | 411,000 | 417,000 | +6,000 | +1.5% | 918 |
| 2013/11/08 | 414,000 | 416,000 | 408,500 | 411,000 | -3,000 | -0.7% | 396 |
| 2013/11/07 | 425,000 | 425,000 | 412,000 | 414,000 | -12,500 | -2.9% | 657 |
2651～
2700
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
