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 |
|---|---|---|---|---|---|---|---|
| 2013/05/20 | 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 |
| 2013/03/29 | 499,500 | 513,000 | 474,000 | 510,000 | +9,000 | +1.8% | 1,219 |
| 2013/03/28 | 532,000 | 533,000 | 497,000 | 501,000 | -30,000 | -5.6% | 1,756 |
| 2013/03/27 | 505,000 | 536,000 | 497,000 | 531,000 | +30,000 | +6% | 1,533 |
| 2013/03/26 | 494,500 | 507,000 | 480,000 | 501,000 | +6,500 | +1.3% | 1,103 |
| 2013/03/25 | 465,000 | 504,000 | 465,000 | 494,500 | +33,000 | +7.2% | 1,396 |
| 2013/03/22 | 455,000 | 461,500 | 453,000 | 461,500 | +8,500 | +1.9% | 702 |
| 2013/03/21 | 440,000 | 455,000 | 440,000 | 453,000 | +6,000 | +1.3% | 1,063 |
| 2013/03/19 | 442,500 | 450,000 | 442,000 | 447,000 | +3,500 | +0.8% | 1,526 |
| 2013/03/18 | 447,000 | 449,500 | 440,500 | 443,500 | -3,000 | -0.7% | 870 |
| 2013/03/15 | 442,000 | 450,000 | 440,000 | 446,500 | +3,500 | +0.8% | 1,185 |
| 2013/03/14 | 430,500 | 453,000 | 430,500 | 443,000 | +14,000 | +3.3% | 1,295 |
| 2013/03/13 | 429,500 | 430,000 | 426,000 | 429,000 | -500 | -0.1% | 830 |
| 2013/03/12 | 430,500 | 431,500 | 424,500 | 429,500 | -500 | -0.1% | 561 |
| 2013/03/11 | 429,500 | 434,500 | 422,000 | 430,000 | +9,500 | +2.3% | 665 |
| 2013/03/08 | 429,500 | 438,000 | 420,500 | 420,500 | -13,500 | -3.1% | 751 |
| 2013/03/07 | 428,500 | 434,000 | 426,000 | 434,000 | +5,500 | +1.3% | 646 |
| 2013/03/06 | 415,000 | 435,000 | 411,000 | 428,500 | +24,500 | +6.1% | 775 |
3001～
3050
件表示中 / 3769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
