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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 701,000 | 703,000 | 696,000 | 699,000 | -1,000 | -0.1% | 908 |
| 2018/12/18 | 705,000 | 708,000 | 699,000 | 700,000 | -5,000 | -0.7% | 1,046 |
| 2018/12/17 | 707,000 | 708,000 | 700,000 | 705,000 | -4,000 | -0.6% | 902 |
| 2018/12/14 | 692,000 | 709,000 | 692,000 | 709,000 | +12,000 | +1.7% | 1,229 |
| 2018/12/13 | 699,000 | 702,000 | 694,000 | 697,000 | -2,000 | -0.3% | 1,049 |
| 2018/12/12 | 703,000 | 707,000 | 694,000 | 699,000 | ±0 | ±0% | 1,269 |
| 2018/12/11 | 697,000 | 703,000 | 693,000 | 699,000 | -3,000 | -0.4% | 953 |
| 2018/12/10 | 708,000 | 709,000 | 702,000 | 702,000 | -6,000 | -0.8% | 864 |
| 2018/12/07 | 700,000 | 708,000 | 698,000 | 708,000 | +10,000 | +1.4% | 1,453 |
| 2018/12/06 | 695,000 | 702,000 | 693,000 | 698,000 | -1,000 | -0.1% | 872 |
| 2018/12/05 | 699,000 | 709,000 | 699,000 | 699,000 | -2,000 | -0.3% | 1,096 |
| 2018/12/04 | 701,000 | 708,000 | 699,000 | 701,000 | -5,000 | -0.7% | 1,438 |
| 2018/12/03 | 702,000 | 713,000 | 702,000 | 706,000 | +4,000 | +0.6% | 1,300 |
| 2018/11/30 | 707,000 | 708,000 | 700,000 | 702,000 | -6,000 | -0.8% | 1,898 |
| 2018/11/29 | 719,000 | 721,000 | 693,000 | 708,000 | -11,000 | -1.5% | 1,072 |
| 2018/11/28 | 722,000 | 723,000 | 714,000 | 719,000 | -9,000 | -1.2% | 1,073 |
| 2018/11/27 | 724,000 | 731,000 | 722,000 | 728,000 | +5,000 | +0.7% | 1,467 |
| 2018/11/26 | 718,000 | 726,000 | 717,000 | 723,000 | +5,000 | +0.7% | 791 |
| 2018/11/22 | 725,000 | 727,000 | 718,000 | 718,000 | -6,000 | -0.8% | 1,018 |
| 2018/11/21 | 723,000 | 725,000 | 719,000 | 724,000 | -1,000 | -0.1% | 820 |
| 2018/11/20 | 721,000 | 727,000 | 721,000 | 725,000 | +5,000 | +0.7% | 897 |
| 2018/11/19 | 722,000 | 725,000 | 716,000 | 720,000 | -1,000 | -0.1% | 810 |
| 2018/11/16 | 725,000 | 735,000 | 718,000 | 721,000 | -4,000 | -0.6% | 1,769 |
| 2018/11/15 | 723,000 | 726,000 | 718,000 | 725,000 | +1,000 | +0.1% | 1,020 |
| 2018/11/14 | 728,000 | 735,000 | 724,000 | 724,000 | +1,000 | +0.1% | 2,061 |
| 2018/11/13 | 721,000 | 727,000 | 719,000 | 723,000 | +2,000 | +0.3% | 1,699 |
| 2018/11/12 | 706,000 | 722,000 | 706,000 | 721,000 | +16,000 | +2.3% | 1,608 |
| 2018/11/09 | 707,000 | 709,000 | 704,000 | 705,000 | -3,000 | -0.4% | 1,143 |
| 2018/11/08 | 707,000 | 711,000 | 706,000 | 708,000 | +3,000 | +0.4% | 1,017 |
| 2018/11/07 | 696,000 | 708,000 | 693,000 | 705,000 | +11,000 | +1.6% | 1,466 |
| 2018/11/06 | 694,000 | 697,000 | 689,000 | 694,000 | +2,000 | +0.3% | 843 |
| 2018/11/05 | 689,000 | 695,000 | 689,000 | 692,000 | +4,000 | +0.6% | 1,055 |
| 2018/11/02 | 685,000 | 691,000 | 685,000 | 688,000 | +3,000 | +0.4% | 1,173 |
| 2018/11/01 | 690,000 | 694,000 | 685,000 | 685,000 | -4,000 | -0.6% | 1,689 |
| 2018/10/31 | 687,000 | 692,000 | 686,000 | 689,000 | +3,000 | +0.4% | 1,358 |
| 2018/10/30 | 679,000 | 687,000 | 679,000 | 686,000 | +6,000 | +0.9% | 1,012 |
| 2018/10/29 | 675,000 | 681,000 | 672,000 | 680,000 | +7,000 | +1% | 937 |
| 2018/10/26 | 676,000 | 679,000 | 670,000 | 673,000 | -1,000 | -0.1% | 1,436 |
| 2018/10/25 | 676,000 | 679,000 | 673,000 | 674,000 | ±0 | ±0% | 1,001 |
| 2018/10/24 | 677,000 | 678,000 | 673,000 | 674,000 | ±0 | ±0% | 597 |
| 2018/10/23 | 678,000 | 681,000 | 674,000 | 674,000 | -5,000 | -0.7% | 858 |
| 2018/10/22 | 675,000 | 681,000 | 675,000 | 679,000 | +4,000 | +0.6% | 519 |
| 2018/10/19 | 683,000 | 684,000 | 675,000 | 675,000 | -9,000 | -1.3% | 1,163 |
| 2018/10/18 | 685,000 | 687,000 | 683,000 | 684,000 | ±0 | ±0% | 689 |
| 2018/10/17 | 680,000 | 685,000 | 680,000 | 684,000 | +7,000 | +1% | 892 |
| 2018/10/16 | 678,000 | 679,000 | 675,000 | 677,000 | +4,000 | +0.6% | 1,051 |
| 2018/10/15 | 673,000 | 679,000 | 671,000 | 673,000 | +3,000 | +0.4% | 970 |
| 2018/10/12 | 672,000 | 678,000 | 670,000 | 670,000 | -5,000 | -0.7% | 1,530 |
| 2018/10/11 | 671,000 | 680,000 | 671,000 | 675,000 | -2,000 | -0.3% | 1,097 |
| 2018/10/10 | 679,000 | 680,000 | 672,000 | 677,000 | -4,000 | -0.6% | 1,300 |
1551～
1600
件表示中 / 3692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
