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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 901,000 | 904,000 | 895,000 | 901,000 | ±0 | ±0% | 900 |
| 2020/02/18 | 895,000 | 901,000 | 894,000 | 901,000 | +6,000 | +0.7% | 642 |
| 2020/02/17 | 891,000 | 899,000 | 889,000 | 895,000 | +2,000 | +0.2% | 722 |
| 2020/02/14 | 892,000 | 895,000 | 890,000 | 893,000 | +2,000 | +0.2% | 584 |
| 2020/02/13 | 888,000 | 894,000 | 886,000 | 891,000 | +6,000 | +0.7% | 1,008 |
| 2020/02/12 | 875,000 | 887,000 | 875,000 | 885,000 | +10,000 | +1.1% | 1,227 |
| 2020/02/10 | 869,000 | 877,000 | 869,000 | 875,000 | +6,000 | +0.7% | 1,019 |
| 2020/02/07 | 861,000 | 871,000 | 861,000 | 869,000 | +8,000 | +0.9% | 1,330 |
| 2020/02/06 | 855,000 | 866,000 | 853,000 | 861,000 | +9,000 | +1.1% | 1,632 |
| 2020/02/05 | 853,000 | 861,000 | 848,000 | 852,000 | -2,000 | -0.2% | 989 |
| 2020/02/04 | 854,000 | 856,000 | 849,000 | 854,000 | -2,000 | -0.2% | 1,178 |
| 2020/02/03 | 865,000 | 868,000 | 855,000 | 856,000 | -14,000 | -1.6% | 1,559 |
| 2020/01/31 | 863,000 | 878,000 | 863,000 | 870,000 | +9,000 | +1% | 1,855 |
| 2020/01/30 | 857,000 | 861,000 | 852,000 | 861,000 | +4,000 | +0.5% | 1,193 |
| 2020/01/29 | 857,000 | 858,000 | 854,000 | 857,000 | +1,000 | +0.1% | 850 |
| 2020/01/28 | 855,000 | 860,000 | 853,000 | 856,000 | -2,000 | -0.2% | 1,164 |
| 2020/01/27 | 854,000 | 862,000 | 850,000 | 858,000 | +3,000 | +0.4% | 1,048 |
| 2020/01/24 | 852,000 | 855,000 | 848,000 | 855,000 | +2,000 | +0.2% | 1,703 |
| 2020/01/23 | 848,000 | 853,000 | 845,000 | 853,000 | +6,000 | +0.7% | 1,310 |
| 2020/01/22 | 843,000 | 848,000 | 841,000 | 847,000 | +5,000 | +0.6% | 1,111 |
| 2020/01/21 | 841,000 | 842,000 | 837,000 | 842,000 | +1,000 | +0.1% | 582 |
| 2020/01/20 | 840,000 | 841,000 | 836,000 | 841,000 | +4,000 | +0.5% | 591 |
| 2020/01/17 | 831,000 | 841,000 | 828,000 | 837,000 | +7,000 | +0.8% | 986 |
| 2020/01/16 | 826,000 | 833,000 | 824,000 | 830,000 | +5,000 | +0.6% | 728 |
| 2020/01/15 | 826,000 | 830,000 | 822,000 | 825,000 | -1,000 | -0.1% | 796 |
| 2020/01/14 | 829,000 | 833,000 | 823,000 | 826,000 | -3,000 | -0.4% | 1,118 |
| 2020/01/10 | 826,000 | 830,000 | 825,000 | 829,000 | +1,000 | +0.1% | 495 |
| 2020/01/09 | 822,000 | 833,000 | 820,000 | 828,000 | +8,000 | +1% | 1,141 |
| 2020/01/08 | 828,000 | 833,000 | 820,000 | 820,000 | -7,000 | -0.8% | 1,600 |
| 2020/01/07 | 833,000 | 835,000 | 826,000 | 827,000 | -6,000 | -0.7% | 1,230 |
| 2020/01/06 | 833,000 | 835,000 | 829,000 | 833,000 | -1,000 | -0.1% | 1,395 |
| 2019/12/30 | 833,000 | 834,000 | 829,000 | 834,000 | ±0 | ±0% | 760 |
| 2019/12/27 | 831,000 | 834,000 | 828,000 | 834,000 | +3,000 | +0.4% | 1,298 |
| 2019/12/26 | 824,000 | 831,000 | 822,000 | 831,000 | +8,000 | +1% | 1,019 |
| 2019/12/25 | 818,000 | 824,000 | 816,000 | 823,000 | +4,000 | +0.5% | 817 |
| 2019/12/24 | 817,000 | 821,000 | 817,000 | 819,000 | -1,000 | -0.1% | 976 |
| 2019/12/23 | 816,000 | 821,000 | 816,000 | 820,000 | +3,000 | +0.4% | 1,023 |
| 2019/12/20 | 814,000 | 820,000 | 810,000 | 817,000 | +3,000 | +0.4% | 1,657 |
| 2019/12/19 | 812,000 | 816,000 | 805,000 | 814,000 | ±0 | ±0% | 1,545 |
| 2019/12/18 | 812,000 | 814,000 | 805,000 | 814,000 | +2,000 | +0.2% | 1,543 |
| 2019/12/17 | 808,000 | 818,000 | 807,000 | 812,000 | +7,000 | +0.9% | 1,413 |
| 2019/12/16 | 806,000 | 810,000 | 804,000 | 805,000 | ±0 | ±0% | 1,427 |
| 2019/12/13 | 801,000 | 805,000 | 793,000 | 805,000 | +2,000 | +0.2% | 2,309 |
| 2019/12/12 | 801,000 | 806,000 | 799,000 | 803,000 | +2,000 | +0.2% | 1,605 |
| 2019/12/11 | 805,000 | 807,000 | 798,000 | 801,000 | -6,000 | -0.7% | 1,135 |
| 2019/12/10 | 804,000 | 808,000 | 799,000 | 807,000 | +3,000 | +0.4% | 986 |
| 2019/12/09 | 809,000 | 809,000 | 802,000 | 804,000 | -5,000 | -0.6% | 820 |
| 2019/12/06 | 802,000 | 809,000 | 797,000 | 809,000 | +8,000 | +1% | 860 |
| 2019/12/05 | 805,000 | 807,000 | 792,000 | 801,000 | -7,000 | -0.9% | 1,039 |
| 2019/12/04 | 812,000 | 817,000 | 805,000 | 808,000 | -2,000 | -0.2% | 926 |
1351～
1400
件表示中 / 3770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
