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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 369,000 | 371,000 | 362,000 | 365,000 | -5,500 | -1.5% | 395 |
| 2013/08/21 | 370,500 | 372,500 | 360,500 | 370,500 | ±0 | ±0% | 291 |
| 2013/08/20 | 370,000 | 375,500 | 368,000 | 370,500 | +500 | +0.1% | 162 |
| 2013/08/19 | 371,000 | 376,500 | 367,000 | 370,000 | -2,000 | -0.5% | 330 |
| 2013/08/16 | 375,000 | 376,000 | 370,000 | 372,000 | -3,500 | -0.9% | 213 |
| 2013/08/15 | 374,000 | 379,000 | 373,500 | 375,500 | +1,500 | +0.4% | 179 |
| 2013/08/14 | 371,000 | 378,000 | 371,000 | 374,000 | +3,500 | +0.9% | 206 |
| 2013/08/13 | 370,500 | 373,000 | 368,500 | 370,500 | +500 | +0.1% | 401 |
| 2013/08/12 | 375,000 | 375,000 | 367,500 | 370,000 | -4,500 | -1.2% | 732 |
| 2013/08/09 | 372,000 | 375,000 | 365,500 | 374,500 | +8,000 | +2.2% | 525 |
| 2013/08/08 | 362,500 | 372,000 | 362,500 | 366,500 | +4,000 | +1.1% | 309 |
| 2013/08/07 | 366,000 | 369,000 | 362,000 | 362,500 | -8,500 | -2.3% | 260 |
| 2013/08/06 | 377,000 | 377,000 | 366,000 | 371,000 | -3,500 | -0.9% | 549 |
| 2013/08/05 | 361,500 | 379,000 | 361,500 | 374,500 | +6,500 | +1.8% | 318 |
| 2013/08/02 | 369,500 | 376,500 | 364,000 | 368,000 | +3,000 | +0.8% | 708 |
| 2013/08/01 | 364,500 | 367,500 | 358,000 | 365,000 | +6,000 | +1.7% | 945 |
| 2013/07/31 | 359,500 | 364,000 | 353,000 | 359,000 | -3,000 | -0.8% | 1,445 |
| 2013/07/30 | 372,500 | 372,500 | 359,000 | 362,000 | -11,500 | -3.1% | 1,290 |
| 2013/07/29 | 379,500 | 380,500 | 366,000 | 373,500 | -5,500 | -1.5% | 931 |
| 2013/07/26 | 379,500 | 381,000 | 372,500 | 379,000 | -1,000 | -0.3% | 427 |
| 2013/07/25 | 380,000 | 388,000 | 375,500 | 380,000 | ±0 | ±0% | 617 |
| 2013/07/24 | 377,500 | 383,500 | 377,500 | 380,000 | -2,000 | -0.5% | 389 |
| 2013/07/23 | 380,500 | 389,500 | 376,000 | 382,000 | -1,500 | -0.4% | 591 |
| 2013/07/22 | 376,000 | 389,000 | 374,000 | 383,500 | +13,500 | +3.6% | 919 |
| 2013/07/19 | 371,500 | 375,000 | 365,000 | 370,000 | -5,000 | -1.3% | 370 |
| 2013/07/18 | 375,000 | 375,000 | 368,500 | 375,000 | +7,000 | +1.9% | 280 |
| 2013/07/17 | 371,500 | 375,500 | 365,500 | 368,000 | -3,500 | -0.9% | 302 |
| 2013/07/16 | 385,500 | 385,500 | 367,000 | 371,500 | -7,000 | -1.8% | 665 |
| 2013/07/12 | 370,000 | 384,000 | 366,500 | 378,500 | +7,500 | +2% | 550 |
| 2013/07/11 | 357,500 | 379,000 | 355,500 | 371,000 | +6,500 | +1.8% | 520 |
| 2013/07/10 | 368,500 | 372,000 | 358,500 | 364,500 | -8,000 | -2.1% | 742 |
| 2013/07/09 | 371,500 | 381,000 | 368,000 | 372,500 | -3,000 | -0.8% | 500 |
| 2013/07/08 | 380,000 | 385,000 | 370,000 | 375,500 | -5,000 | -1.3% | 563 |
| 2013/07/05 | 384,500 | 388,500 | 378,500 | 380,500 | -500 | -0.1% | 419 |
| 2013/07/04 | 379,500 | 384,500 | 376,000 | 381,000 | +1,500 | +0.4% | 464 |
| 2013/07/03 | 384,000 | 384,000 | 373,000 | 379,500 | -5,500 | -1.4% | 851 |
| 2013/07/02 | 395,000 | 395,000 | 384,000 | 385,000 | -4,000 | -1% | 407 |
| 2013/07/01 | 390,500 | 396,000 | 383,500 | 389,000 | +5,500 | +1.4% | 710 |
| 2013/06/28 | 373,000 | 388,000 | 371,000 | 383,500 | +12,500 | +3.4% | 1,391 |
| 2013/06/27 | 369,000 | 375,000 | 354,500 | 371,000 | +2,500 | +0.7% | 1,017 |
| 2013/06/26 | 363,500 | 369,500 | 350,500 | 368,500 | +5,000 | +1.4% | 526 |
| 2013/06/25 | 360,000 | 366,000 | 349,000 | 363,500 | +3,500 | +1% | 466 |
| 2013/06/24 | 360,000 | 369,500 | 350,000 | 360,000 | -3,500 | -1% | 627 |
| 2013/06/21 | 347,500 | 375,000 | 347,000 | 363,500 | +6,000 | +1.7% | 723 |
| 2013/06/20 | 362,000 | 362,000 | 343,000 | 357,500 | -4,500 | -1.2% | 361 |
| 2013/06/19 | 366,500 | 369,500 | 355,000 | 362,000 | -7,000 | -1.9% | 656 |
| 2013/06/18 | 376,000 | 378,000 | 361,000 | 369,000 | -1,000 | -0.3% | 515 |
| 2013/06/17 | 369,000 | 378,000 | 358,000 | 370,000 | +6,000 | +1.6% | 1,293 |
| 2013/06/14 | 317,000 | 373,000 | 317,000 | 364,000 | +33,000 | +10% | 1,996 |
| 2013/06/13 | 336,500 | 343,500 | 331,000 | 331,000 | -14,000 | -4.1% | 459 |
2751～
2800
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
