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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 336,500 | 352,500 | 330,500 | 345,000 | +1,500 | +0.4% | 897 |
| 2013/06/11 | 342,500 | 354,500 | 337,000 | 343,500 | +8,000 | +2.4% | 1,071 |
| 2013/06/10 | 345,000 | 350,500 | 335,000 | 335,500 | -5,000 | -1.5% | 1,318 |
| 2013/06/07 | 329,500 | 356,500 | 326,500 | 340,500 | -3,000 | -0.9% | 1,583 |
| 2013/06/06 | 354,000 | 356,500 | 341,500 | 343,500 | -17,500 | -4.8% | 1,178 |
| 2013/06/05 | 372,500 | 376,500 | 356,500 | 361,000 | -19,000 | -5% | 1,255 |
| 2013/06/04 | 400,500 | 400,500 | 373,500 | 380,000 | -13,500 | -3.4% | 1,539 |
| 2013/06/03 | 387,000 | 403,500 | 380,000 | 393,500 | -500 | -0.1% | 1,228 |
| 2013/05/31 | 388,500 | 398,000 | 379,000 | 394,000 | +6,000 | +1.5% | 1,348 |
| 2013/05/30 | 390,000 | 395,500 | 378,000 | 388,000 | -2,000 | -0.5% | 698 |
| 2013/05/29 | 388,000 | 392,000 | 380,000 | 390,000 | -11,000 | -2.7% | 1,551 |
| 2013/05/28 | 402,000 | 412,500 | 385,000 | 401,000 | -11,000 | -2.7% | 2,196 |
| 2013/05/27 | 381,000 | 419,500 | 381,000 | 412,000 | +15,000 | +3.8% | 1,621 |
| 2013/05/24 | 400,500 | 414,000 | 368,000 | 397,000 | -3,500 | -0.9% | 1,978 |
| 2013/05/23 | 406,500 | 422,500 | 385,000 | 400,500 | -20,000 | -4.8% | 2,086 |
| 2013/05/22 | 417,000 | 424,000 | 408,000 | 420,500 | +4,000 | +1% | 1,516 |
| 2013/05/21 | 430,000 | 433,000 | 411,000 | 416,500 | -10,500 | -2.5% | 1,701 |
| 2013/05/20 | 425,000 | 440,000 | 412,000 | 427,000 | +16,000 | +3.9% | 2,089 |
| 2013/05/17 | 387,000 | 418,000 | 387,000 | 411,000 | +26,000 | +6.8% | 1,513 |
| 2013/05/16 | 391,000 | 406,000 | 370,500 | 385,000 | +5,000 | +1.3% | 2,742 |
| 2013/05/15 | 382,500 | 387,000 | 371,000 | 380,000 | -9,500 | -2.4% | 2,355 |
| 2013/05/14 | 385,000 | 405,000 | 380,500 | 389,500 | -30,500 | -7.3% | 3,082 |
| 2013/05/13 | 424,500 | 426,000 | 410,000 | 420,000 | -5,500 | -1.3% | 1,723 |
| 2013/05/10 | 425,500 | 428,000 | 414,500 | 425,500 | -500 | -0.1% | 1,042 |
| 2013/05/09 | 444,500 | 447,500 | 420,000 | 426,000 | -25,500 | -5.6% | 1,726 |
| 2013/05/08 | 457,000 | 462,000 | 448,000 | 451,500 | -8,000 | -1.7% | 715 |
| 2013/05/07 | 468,000 | 474,000 | 459,500 | 459,500 | -2,000 | -0.4% | 730 |
| 2013/05/02 | 461,000 | 467,000 | 459,000 | 461,500 | -2,000 | -0.4% | 561 |
| 2013/05/01 | 468,000 | 473,000 | 463,500 | 463,500 | ±0 | ±0% | 596 |
| 2013/04/30 | 461,500 | 471,500 | 458,500 | 463,500 | +2,000 | +0.4% | 1,148 |
| 2013/04/26 | 459,500 | 463,000 | 455,000 | 461,500 | +3,000 | +0.7% | 690 |
| 2013/04/25 | 463,500 | 463,500 | 456,000 | 458,500 | -5,500 | -1.2% | 712 |
| 2013/04/24 | 464,000 | 465,000 | 460,000 | 464,000 | ±0 | ±0% | 602 |
| 2013/04/23 | 468,000 | 470,000 | 460,500 | 464,000 | +1,500 | +0.3% | 657 |
| 2013/04/22 | 468,000 | 473,500 | 462,500 | 462,500 | +1,500 | +0.3% | 1,162 |
| 2013/04/19 | 458,000 | 468,000 | 458,000 | 461,000 | -4,000 | -0.9% | 1,560 |
| 2013/04/18 | 455,000 | 469,000 | 453,000 | 465,000 | +3,500 | +0.8% | 1,277 |
| 2013/04/17 | 460,000 | 468,000 | 456,500 | 461,500 | +2,500 | +0.5% | 1,949 |
| 2013/04/16 | 461,000 | 470,000 | 455,500 | 459,000 | -9,000 | -1.9% | 1,532 |
| 2013/04/15 | 470,000 | 470,500 | 455,500 | 468,000 | -2,000 | -0.4% | 2,043 |
| 2013/04/12 | 478,000 | 489,000 | 468,000 | 470,000 | -7,500 | -1.6% | 1,940 |
| 2013/04/11 | 492,500 | 502,000 | 462,000 | 477,500 | -20,000 | -4% | 1,811 |
| 2013/04/10 | 498,000 | 518,000 | 493,000 | 497,500 | -5,500 | -1.1% | 996 |
| 2013/04/09 | 520,000 | 520,000 | 502,000 | 503,000 | -12,000 | -2.3% | 1,435 |
| 2013/04/08 | 500,000 | 516,000 | 495,500 | 515,000 | +20,000 | +4% | 996 |
| 2013/04/05 | 510,000 | 527,000 | 481,000 | 495,000 | +17,000 | +3.6% | 2,173 |
| 2013/04/04 | 435,500 | 497,000 | 432,000 | 478,000 | +35,500 | +8% | 2,712 |
| 2013/04/03 | 458,000 | 474,000 | 437,000 | 442,500 | -22,500 | -4.8% | 1,872 |
| 2013/04/02 | 440,500 | 492,000 | 431,000 | 465,000 | -3,500 | -0.7% | 1,854 |
| 2013/04/01 | 508,000 | 510,000 | 468,500 | 468,500 | -41,500 | -8.1% | 1,181 |
2801～
2850
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
