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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 816,000 | 816,000 | 805,000 | 810,000 | -6,000 | -0.7% | 1,219 |
| 2019/12/02 | 820,000 | 823,000 | 816,000 | 816,000 | -6,000 | -0.7% | 1,025 |
| 2019/11/29 | 824,000 | 825,000 | 818,000 | 822,000 | -6,000 | -0.7% | 1,114 |
| 2019/11/28 | 836,000 | 837,000 | 820,000 | 828,000 | -21,000 | -2.5% | 1,377 |
| 2019/11/27 | 843,000 | 853,000 | 837,000 | 849,000 | +13,000 | +1.6% | 2,566 |
| 2019/11/26 | 830,000 | 840,000 | 829,000 | 836,000 | +6,000 | +0.7% | 1,289 |
| 2019/11/25 | 835,000 | 835,000 | 824,000 | 830,000 | +3,000 | +0.4% | 845 |
| 2019/11/22 | 826,000 | 828,000 | 822,000 | 827,000 | -4,000 | -0.5% | 1,036 |
| 2019/11/21 | 830,000 | 831,000 | 820,000 | 831,000 | -1,000 | -0.1% | 1,635 |
| 2019/11/20 | 824,000 | 832,000 | 816,000 | 832,000 | +14,000 | +1.7% | 1,753 |
| 2019/11/19 | 820,000 | 824,000 | 816,000 | 818,000 | ±0 | ±0% | 1,840 |
| 2019/11/18 | 820,000 | 821,000 | 811,000 | 818,000 | +4,000 | +0.5% | 1,482 |
| 2019/11/15 | 815,000 | 820,000 | 813,000 | 814,000 | +4,000 | +0.5% | 1,603 |
| 2019/11/14 | 808,000 | 812,000 | 799,000 | 810,000 | -1,000 | -0.1% | 1,889 |
| 2019/11/13 | 808,000 | 814,000 | 804,000 | 811,000 | -7,000 | -0.9% | 1,544 |
| 2019/11/12 | 833,000 | 834,000 | 816,000 | 818,000 | -20,000 | -2.4% | 1,606 |
| 2019/11/11 | 825,000 | 843,000 | 822,000 | 838,000 | -2,000 | -0.2% | 1,090 |
| 2019/11/08 | 847,000 | 848,000 | 833,000 | 840,000 | -11,000 | -1.3% | 2,374 |
| 2019/11/07 | 850,000 | 856,000 | 847,000 | 851,000 | +1,000 | +0.1% | 1,319 |
| 2019/11/06 | 861,000 | 861,000 | 849,000 | 850,000 | -11,000 | -1.3% | 1,359 |
| 2019/11/05 | 865,000 | 865,000 | 858,000 | 861,000 | -6,000 | -0.7% | 1,435 |
| 2019/11/01 | 863,000 | 867,000 | 860,000 | 867,000 | +6,000 | +0.7% | 783 |
| 2019/10/31 | 859,000 | 870,000 | 859,000 | 861,000 | +4,000 | +0.5% | 1,149 |
| 2019/10/30 | 859,000 | 866,000 | 857,000 | 857,000 | ±0 | ±0% | 1,029 |
| 2019/10/29 | 855,000 | 859,000 | 845,000 | 857,000 | +5,000 | +0.6% | 1,435 |
| 2019/10/28 | 847,000 | 856,000 | 843,000 | 852,000 | +5,000 | +0.6% | 1,032 |
| 2019/10/25 | 849,000 | 853,000 | 847,000 | 847,000 | +1,000 | +0.1% | 840 |
| 2019/10/24 | 853,000 | 856,000 | 846,000 | 846,000 | -2,000 | -0.2% | 1,369 |
| 2019/10/23 | 842,000 | 854,000 | 835,000 | 848,000 | +5,000 | +0.6% | 1,723 |
| 2019/10/21 | 842,000 | 849,000 | 837,000 | 843,000 | +8,000 | +1% | 1,527 |
| 2019/10/18 | 839,000 | 846,000 | 833,000 | 835,000 | -4,000 | -0.5% | 1,543 |
| 2019/10/17 | 842,000 | 845,000 | 836,000 | 839,000 | -2,000 | -0.2% | 1,784 |
| 2019/10/16 | 834,000 | 841,000 | 829,000 | 841,000 | +9,000 | +1.1% | 2,053 |
| 2019/10/15 | 828,000 | 836,000 | 820,000 | 832,000 | +1,000 | +0.1% | 1,741 |
| 2019/10/11 | 832,000 | 833,000 | 822,000 | 831,000 | +1,000 | +0.1% | 2,041 |
| 2019/10/10 | 849,000 | 849,000 | 830,000 | 830,000 | -16,000 | -1.9% | 2,656 |
| 2019/10/09 | 849,000 | 859,000 | 844,000 | 846,000 | -3,000 | -0.4% | 1,682 |
| 2019/10/08 | 848,000 | 854,000 | 842,000 | 849,000 | +4,000 | +0.5% | 1,984 |
| 2019/10/07 | 848,000 | 849,000 | 840,000 | 845,000 | -2,000 | -0.2% | 1,303 |
| 2019/10/04 | 843,000 | 848,000 | 836,000 | 847,000 | +3,000 | +0.4% | 1,226 |
| 2019/10/03 | 852,000 | 852,000 | 839,000 | 844,000 | -4,000 | -0.5% | 1,620 |
| 2019/10/02 | 843,000 | 850,000 | 842,000 | 848,000 | +8,000 | +1% | 1,115 |
| 2019/10/01 | 838,000 | 847,000 | 832,000 | 840,000 | +1,000 | +0.1% | 1,279 |
| 2019/09/30 | 848,000 | 853,000 | 836,000 | 839,000 | -7,000 | -0.8% | 1,149 |
| 2019/09/27 | 838,000 | 850,000 | 838,000 | 846,000 | +11,000 | +1.3% | 995 |
| 2019/09/26 | 831,000 | 843,000 | 831,000 | 835,000 | +4,000 | +0.5% | 1,274 |
| 2019/09/25 | 824,000 | 835,000 | 824,000 | 831,000 | +5,000 | +0.6% | 1,116 |
| 2019/09/24 | 826,000 | 832,000 | 825,000 | 826,000 | -7,000 | -0.8% | 1,390 |
| 2019/09/20 | 823,000 | 835,000 | 820,000 | 833,000 | +13,000 | +1.6% | 1,955 |
| 2019/09/19 | 812,000 | 826,000 | 808,000 | 820,000 | +8,000 | +1% | 2,465 |
1401～
1450
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
