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 |
|---|---|---|---|---|---|---|---|
| 2014/08/08 | 530,000 | 535,000 | 526,000 | 532,000 | -1,000 | -0.2% | 1,997 |
| 2014/08/07 | 525,000 | 534,000 | 522,000 | 533,000 | +9,000 | +1.7% | 2,305 |
| 2014/08/06 | 518,000 | 524,000 | 518,000 | 524,000 | +3,000 | +0.6% | 912 |
| 2014/08/05 | 519,000 | 525,000 | 517,000 | 521,000 | +3,000 | +0.6% | 1,056 |
| 2014/08/04 | 517,000 | 522,000 | 513,000 | 518,000 | +1,000 | +0.2% | 671 |
| 2014/08/01 | 515,000 | 520,000 | 509,000 | 517,000 | -2,000 | -0.4% | 1,845 |
| 2014/07/31 | 510,000 | 525,000 | 507,000 | 519,000 | +10,000 | +2% | 1,867 |
| 2014/07/30 | 506,000 | 515,000 | 502,000 | 509,000 | +1,000 | +0.2% | 1,086 |
| 2014/07/29 | 502,000 | 508,000 | 499,000 | 508,000 | +9,000 | +1.8% | 976 |
| 2014/07/28 | 498,500 | 503,000 | 498,500 | 499,000 | -4,000 | -0.8% | 576 |
| 2014/07/25 | 495,000 | 505,000 | 495,000 | 503,000 | +8,000 | +1.6% | 1,504 |
| 2014/07/24 | 489,000 | 495,500 | 485,500 | 495,000 | +9,500 | +2% | 1,087 |
| 2014/07/23 | 491,500 | 492,500 | 485,500 | 485,500 | -4,000 | -0.8% | 713 |
| 2014/07/22 | 490,000 | 491,000 | 488,500 | 489,500 | -500 | -0.1% | 1,239 |
| 2014/07/18 | 483,500 | 490,000 | 482,000 | 490,000 | +6,500 | +1.3% | 1,184 |
| 2014/07/17 | 485,500 | 486,000 | 483,500 | 483,500 | -2,500 | -0.5% | 436 |
| 2014/07/16 | 485,500 | 487,000 | 484,500 | 486,000 | +2,000 | +0.4% | 928 |
| 2014/07/15 | 480,000 | 485,000 | 480,000 | 484,000 | +4,500 | +0.9% | 790 |
| 2014/07/14 | 477,000 | 481,000 | 477,000 | 479,500 | +3,000 | +0.6% | 840 |
| 2014/07/11 | 479,500 | 482,000 | 476,500 | 476,500 | -6,000 | -1.2% | 1,121 |
| 2014/07/10 | 487,000 | 489,000 | 482,500 | 482,500 | -4,500 | -0.9% | 1,609 |
| 2014/07/09 | 487,500 | 488,000 | 483,000 | 487,000 | +4,000 | +0.8% | 1,371 |
| 2014/07/08 | 485,500 | 488,500 | 482,500 | 483,000 | -5,500 | -1.1% | 1,147 |
| 2014/07/07 | 488,000 | 490,500 | 485,500 | 488,500 | -1,500 | -0.3% | 1,791 |
| 2014/07/04 | 479,500 | 490,000 | 479,500 | 490,000 | +10,000 | +2.1% | 3,598 |
| 2014/07/03 | 479,000 | 480,500 | 477,000 | 480,000 | +4,500 | +0.9% | 12,891 |
| 2014/07/02 | 476,500 | 483,000 | 475,500 | 475,500 | -3,000 | -0.6% | 5,333 |
| 2014/07/01 | 482,500 | 483,500 | 477,500 | 478,500 | -3,500 | -0.7% | 4,771 |
| 2014/06/30 | 477,000 | 482,000 | 476,500 | 482,000 | +7,500 | +1.6% | 2,336 |
| 2014/06/27 | 472,500 | 476,500 | 471,500 | 474,500 | +4,000 | +0.9% | 2,764 |
| 2014/06/26 | 475,500 | 477,500 | 470,500 | 470,500 | -8,000 | -1.7% | 5,083 |
| 2014/06/25 | 488,000 | 489,000 | 478,000 | 478,500 | -13,000 | -2.6% | 4,025 |
| 2014/06/24 | 493,500 | 495,000 | 491,500 | 491,500 | -2,000 | -0.4% | 805 |
| 2014/06/23 | 503,000 | 506,000 | 493,000 | 493,500 | -12,500 | -2.5% | 1,052 |
| 2014/06/20 | 496,000 | 507,000 | 495,500 | 506,000 | +8,500 | +1.7% | 819 |
| 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 |
2701～
2750
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
