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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 577,000 | 578,000 | 563,000 | 573,000 | -2,000 | -0.3% | 724 |
| 2014/10/21 | 570,000 | 575,000 | 562,000 | 575,000 | +3,000 | +0.5% | 554 |
| 2014/10/20 | 556,000 | 572,000 | 556,000 | 572,000 | +21,000 | +3.8% | 392 |
| 2014/10/17 | 558,000 | 560,000 | 551,000 | 551,000 | -11,000 | -2% | 504 |
| 2014/10/16 | 551,000 | 567,000 | 551,000 | 562,000 | +1,000 | +0.2% | 937 |
| 2014/10/15 | 560,000 | 565,000 | 558,000 | 561,000 | -2,000 | -0.4% | 505 |
| 2014/10/14 | 560,000 | 568,000 | 555,000 | 563,000 | -5,000 | -0.9% | 1,219 |
| 2014/10/10 | 559,000 | 570,000 | 554,000 | 568,000 | +2,000 | +0.4% | 759 |
| 2014/10/09 | 567,000 | 571,000 | 566,000 | 566,000 | -11,000 | -1.9% | 971 |
| 2014/10/08 | 564,000 | 577,000 | 558,000 | 577,000 | +7,000 | +1.2% | 785 |
| 2014/10/07 | 582,000 | 583,000 | 567,000 | 570,000 | -15,000 | -2.6% | 1,027 |
| 2014/10/06 | 587,000 | 589,000 | 581,000 | 585,000 | +3,000 | +0.5% | 1,049 |
| 2014/10/03 | 584,000 | 588,000 | 571,000 | 582,000 | -2,000 | -0.3% | 936 |
| 2014/10/02 | 590,000 | 594,000 | 578,000 | 584,000 | -6,000 | -1% | 2,240 |
| 2014/10/01 | 588,000 | 595,000 | 586,000 | 590,000 | -2,000 | -0.3% | 1,104 |
| 2014/09/30 | 583,000 | 595,000 | 583,000 | 592,000 | +3,000 | +0.5% | 1,744 |
| 2014/09/29 | 582,000 | 589,000 | 579,000 | 589,000 | +10,000 | +1.7% | 1,166 |
| 2014/09/26 | 573,000 | 579,000 | 570,000 | 579,000 | +4,000 | +0.7% | 981 |
| 2014/09/25 | 572,000 | 575,000 | 568,000 | 575,000 | +7,000 | +1.2% | 1,026 |
| 2014/09/24 | 573,000 | 574,000 | 565,000 | 568,000 | +3,000 | +0.5% | 1,217 |
| 2014/09/22 | 573,000 | 576,000 | 565,000 | 565,000 | -8,000 | -1.4% | 1,127 |
| 2014/09/19 | 567,000 | 573,000 | 556,000 | 573,000 | +5,000 | +0.9% | 7,583 |
| 2014/09/18 | 566,000 | 571,000 | 562,000 | 568,000 | +2,000 | +0.4% | 1,135 |
| 2014/09/17 | 570,000 | 573,000 | 564,000 | 566,000 | +2,000 | +0.4% | 704 |
| 2014/09/16 | 567,000 | 571,000 | 563,000 | 564,000 | -5,000 | -0.9% | 841 |
| 2014/09/12 | 576,000 | 576,000 | 565,000 | 569,000 | -3,000 | -0.5% | 820 |
| 2014/09/11 | 580,000 | 580,000 | 568,000 | 572,000 | -3,000 | -0.5% | 988 |
| 2014/09/10 | 564,000 | 577,000 | 563,000 | 575,000 | +12,000 | +2.1% | 1,120 |
| 2014/09/09 | 565,000 | 570,000 | 561,000 | 563,000 | +2,000 | +0.4% | 1,141 |
| 2014/09/08 | 564,000 | 567,000 | 556,000 | 561,000 | -3,000 | -0.5% | 1,272 |
| 2014/09/05 | 560,000 | 566,000 | 554,000 | 564,000 | +19,000 | +3.5% | 2,831 |
| 2014/09/04 | 553,000 | 553,000 | 545,000 | 545,000 | -8,000 | -1.4% | 1,858 |
| 2014/09/03 | 555,000 | 558,000 | 552,000 | 553,000 | -2,000 | -0.4% | 1,003 |
| 2014/09/02 | 553,000 | 560,000 | 552,000 | 555,000 | +3,000 | +0.5% | 835 |
| 2014/09/01 | 550,000 | 557,000 | 548,000 | 552,000 | +2,000 | +0.4% | 698 |
| 2014/08/29 | 558,000 | 559,000 | 548,000 | 550,000 | -14,000 | -2.5% | 2,193 |
| 2014/08/28 | 552,000 | 564,000 | 550,000 | 564,000 | +15,000 | +2.7% | 1,572 |
| 2014/08/27 | 559,000 | 561,000 | 548,000 | 549,000 | -10,000 | -1.8% | 1,872 |
| 2014/08/26 | 573,000 | 574,000 | 558,000 | 559,000 | -16,000 | -2.8% | 1,505 |
| 2014/08/25 | 572,000 | 578,000 | 570,000 | 575,000 | +3,000 | +0.5% | 1,275 |
| 2014/08/22 | 568,000 | 574,000 | 567,000 | 572,000 | +4,000 | +0.7% | 912 |
| 2014/08/21 | 553,000 | 568,000 | 553,000 | 568,000 | +12,000 | +2.2% | 1,028 |
| 2014/08/20 | 557,000 | 557,000 | 552,000 | 556,000 | -1,000 | -0.2% | 591 |
| 2014/08/19 | 561,000 | 564,000 | 554,000 | 557,000 | -2,000 | -0.4% | 747 |
| 2014/08/18 | 564,000 | 568,000 | 551,000 | 559,000 | -2,000 | -0.4% | 1,296 |
| 2014/08/15 | 569,000 | 574,000 | 557,000 | 561,000 | +2,000 | +0.4% | 991 |
| 2014/08/14 | 556,000 | 562,000 | 554,000 | 559,000 | +2,000 | +0.4% | 986 |
| 2014/08/13 | 550,000 | 559,000 | 545,000 | 557,000 | +6,000 | +1.1% | 1,284 |
| 2014/08/12 | 543,000 | 552,000 | 543,000 | 551,000 | +8,000 | +1.5% | 1,327 |
| 2014/08/11 | 542,000 | 547,000 | 541,000 | 543,000 | +11,000 | +2.1% | 1,300 |
2651～
2700
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
