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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 667,000 | 668,000 | 652,000 | 657,000 | -8,000 | -1.2% | 1,773 |
| 2018/07/25 | 662,000 | 671,000 | 661,000 | 665,000 | +3,000 | +0.5% | 1,327 |
| 2018/07/24 | 671,000 | 677,000 | 661,000 | 662,000 | -8,000 | -1.2% | 1,319 |
| 2018/07/23 | 675,000 | 680,000 | 669,000 | 670,000 | -4,000 | -0.6% | 2,382 |
| 2018/07/20 | 670,000 | 675,000 | 666,000 | 674,000 | +3,000 | +0.4% | 1,415 |
| 2018/07/19 | 656,000 | 672,000 | 656,000 | 671,000 | +16,000 | +2.4% | 1,821 |
| 2018/07/18 | 652,000 | 655,000 | 651,000 | 655,000 | +4,000 | +0.6% | 1,043 |
| 2018/07/17 | 652,000 | 654,000 | 645,000 | 651,000 | -3,000 | -0.5% | 1,076 |
| 2018/07/13 | 651,000 | 655,000 | 650,000 | 654,000 | +1,000 | +0.2% | 767 |
| 2018/07/12 | 650,000 | 655,000 | 648,000 | 653,000 | +6,000 | +0.9% | 958 |
| 2018/07/11 | 646,000 | 648,000 | 644,000 | 647,000 | +1,000 | +0.2% | 764 |
| 2018/07/10 | 649,000 | 649,000 | 644,000 | 646,000 | ±0 | ±0% | 1,009 |
| 2018/07/09 | 637,000 | 648,000 | 637,000 | 646,000 | +12,000 | +1.9% | 1,004 |
| 2018/07/06 | 635,000 | 637,000 | 632,000 | 634,000 | +1,000 | +0.2% | 1,352 |
| 2018/07/05 | 636,000 | 637,000 | 631,000 | 633,000 | ±0 | ±0% | 703 |
| 2018/07/04 | 631,000 | 637,000 | 629,000 | 633,000 | +1,000 | +0.2% | 1,069 |
| 2018/07/03 | 631,000 | 637,000 | 631,000 | 632,000 | -1,000 | -0.2% | 694 |
| 2018/07/02 | 636,000 | 643,000 | 631,000 | 633,000 | -3,000 | -0.5% | 726 |
| 2018/06/29 | 640,000 | 640,000 | 634,000 | 636,000 | -3,000 | -0.5% | 1,089 |
| 2018/06/28 | 643,000 | 644,000 | 637,000 | 639,000 | -5,000 | -0.8% | 1,141 |
| 2018/06/27 | 652,000 | 653,000 | 642,000 | 644,000 | -9,000 | -1.4% | 1,433 |
| 2018/06/26 | 640,000 | 653,000 | 640,000 | 653,000 | +14,000 | +2.2% | 1,876 |
| 2018/06/25 | 638,000 | 640,000 | 633,000 | 639,000 | ±0 | ±0% | 786 |
| 2018/06/22 | 640,000 | 645,000 | 638,000 | 639,000 | -3,000 | -0.5% | 724 |
| 2018/06/21 | 636,000 | 642,000 | 635,000 | 642,000 | +9,000 | +1.4% | 936 |
| 2018/06/20 | 640,000 | 640,000 | 631,000 | 633,000 | -3,000 | -0.5% | 616 |
| 2018/06/19 | 632,000 | 639,000 | 632,000 | 636,000 | ±0 | ±0% | 681 |
| 2018/06/18 | 640,000 | 641,000 | 635,000 | 636,000 | -2,000 | -0.3% | 671 |
| 2018/06/15 | 640,000 | 642,000 | 637,000 | 638,000 | -2,000 | -0.3% | 1,101 |
| 2018/06/14 | 635,000 | 641,000 | 634,000 | 640,000 | +2,000 | +0.3% | 441 |
| 2018/06/13 | 633,000 | 638,000 | 632,000 | 638,000 | +3,000 | +0.5% | 370 |
| 2018/06/12 | 632,000 | 636,000 | 629,000 | 635,000 | +2,000 | +0.3% | 332 |
| 2018/06/11 | 638,000 | 642,000 | 632,000 | 633,000 | -2,000 | -0.3% | 402 |
| 2018/06/08 | 630,000 | 640,000 | 630,000 | 635,000 | ±0 | ±0% | 766 |
| 2018/06/07 | 635,000 | 638,000 | 634,000 | 635,000 | -1,000 | -0.2% | 605 |
| 2018/06/06 | 638,000 | 642,000 | 635,000 | 636,000 | -6,000 | -0.9% | 523 |
| 2018/06/05 | 642,000 | 645,000 | 637,000 | 642,000 | -3,000 | -0.5% | 895 |
| 2018/06/04 | 638,000 | 647,000 | 634,000 | 645,000 | +11,000 | +1.7% | 1,702 |
| 2018/06/01 | 637,000 | 640,000 | 630,000 | 634,000 | -3,000 | -0.5% | 946 |
| 2018/05/31 | 636,000 | 641,000 | 634,000 | 637,000 | +1,000 | +0.2% | 1,109 |
| 2018/05/30 | 635,000 | 638,000 | 634,000 | 636,000 | -3,000 | -0.5% | 841 |
| 2018/05/29 | 635,000 | 647,000 | 634,000 | 639,000 | -11,000 | -1.7% | 1,341 |
| 2018/05/28 | 645,000 | 654,000 | 644,000 | 650,000 | +9,000 | +1.4% | 2,248 |
| 2018/05/25 | 634,000 | 643,000 | 631,000 | 641,000 | +10,000 | +1.6% | 1,874 |
| 2018/05/24 | 627,000 | 635,000 | 627,000 | 631,000 | +4,000 | +0.6% | 771 |
| 2018/05/23 | 630,000 | 631,000 | 625,000 | 627,000 | -3,000 | -0.5% | 862 |
| 2018/05/22 | 635,000 | 636,000 | 628,000 | 630,000 | -5,000 | -0.8% | 1,036 |
| 2018/05/21 | 636,000 | 639,000 | 631,000 | 635,000 | -5,000 | -0.8% | 900 |
| 2018/05/18 | 635,000 | 640,000 | 634,000 | 640,000 | +5,000 | +0.8% | 926 |
| 2018/05/17 | 628,000 | 635,000 | 628,000 | 635,000 | +8,000 | +1.3% | 890 |
1651～
1700
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
