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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 561,000 | 564,000 | 559,000 | 560,000 | ±0 | ±0% | 582 |
| 2017/09/20 | 555,000 | 562,000 | 552,000 | 560,000 | +6,000 | +1.1% | 1,078 |
| 2017/09/19 | 556,000 | 557,000 | 549,000 | 554,000 | -5,000 | -0.9% | 1,336 |
| 2017/09/15 | 559,000 | 561,000 | 556,000 | 559,000 | +4,000 | +0.7% | 1,553 |
| 2017/09/14 | 553,000 | 557,000 | 549,000 | 555,000 | +2,000 | +0.4% | 995 |
| 2017/09/13 | 543,000 | 555,000 | 543,000 | 553,000 | +8,000 | +1.5% | 1,157 |
| 2017/09/12 | 542,000 | 547,000 | 542,000 | 545,000 | +2,000 | +0.4% | 862 |
| 2017/09/11 | 547,000 | 549,000 | 543,000 | 543,000 | -4,000 | -0.7% | 735 |
| 2017/09/08 | 540,000 | 549,000 | 540,000 | 547,000 | +4,000 | +0.7% | 1,114 |
| 2017/09/07 | 540,000 | 545,000 | 538,000 | 543,000 | +2,000 | +0.4% | 682 |
| 2017/09/06 | 541,000 | 542,000 | 534,000 | 541,000 | ±0 | ±0% | 909 |
| 2017/09/05 | 546,000 | 548,000 | 540,000 | 541,000 | -6,000 | -1.1% | 549 |
| 2017/09/04 | 547,000 | 550,000 | 542,000 | 547,000 | -2,000 | -0.4% | 556 |
| 2017/09/01 | 552,000 | 554,000 | 546,000 | 549,000 | ±0 | ±0% | 722 |
| 2017/08/31 | 554,000 | 554,000 | 548,000 | 549,000 | -3,000 | -0.5% | 830 |
| 2017/08/30 | 553,000 | 560,000 | 552,000 | 552,000 | -2,000 | -0.4% | 796 |
| 2017/08/29 | 558,000 | 560,000 | 552,000 | 554,000 | -5,000 | -0.9% | 1,136 |
| 2017/08/28 | 554,000 | 561,000 | 552,000 | 559,000 | +4,000 | +0.7% | 754 |
| 2017/08/25 | 558,000 | 561,000 | 555,000 | 555,000 | -6,000 | -1.1% | 446 |
| 2017/08/24 | 561,000 | 563,000 | 556,000 | 561,000 | -1,000 | -0.2% | 940 |
| 2017/08/23 | 558,000 | 563,000 | 558,000 | 562,000 | +4,000 | +0.7% | 631 |
| 2017/08/22 | 553,000 | 564,000 | 553,000 | 558,000 | +1,000 | +0.2% | 1,187 |
| 2017/08/21 | 565,000 | 567,000 | 555,000 | 557,000 | -9,000 | -1.6% | 1,377 |
| 2017/08/18 | 553,000 | 569,000 | 553,000 | 566,000 | +10,000 | +1.8% | 1,405 |
| 2017/08/17 | 551,000 | 559,000 | 549,000 | 556,000 | +6,000 | +1.1% | 776 |
| 2017/08/16 | 543,000 | 553,000 | 542,000 | 550,000 | +7,000 | +1.3% | 948 |
| 2017/08/15 | 543,000 | 547,000 | 538,000 | 543,000 | -1,000 | -0.2% | 1,321 |
| 2017/08/14 | 542,000 | 544,000 | 539,000 | 544,000 | -1,000 | -0.2% | 910 |
| 2017/08/10 | 548,000 | 548,000 | 542,000 | 545,000 | -3,000 | -0.5% | 649 |
| 2017/08/09 | 544,000 | 549,000 | 543,000 | 548,000 | +4,000 | +0.7% | 877 |
| 2017/08/08 | 541,000 | 547,000 | 538,000 | 544,000 | +4,000 | +0.7% | 776 |
| 2017/08/07 | 548,000 | 550,000 | 540,000 | 540,000 | -7,000 | -1.3% | 1,199 |
| 2017/08/04 | 548,000 | 555,000 | 546,000 | 547,000 | -1,000 | -0.2% | 1,190 |
| 2017/08/03 | 542,000 | 549,000 | 540,000 | 548,000 | +5,000 | +0.9% | 753 |
| 2017/08/02 | 549,000 | 552,000 | 543,000 | 543,000 | -3,000 | -0.5% | 896 |
| 2017/08/01 | 544,000 | 549,000 | 540,000 | 546,000 | +3,000 | +0.6% | 1,186 |
| 2017/07/31 | 548,000 | 550,000 | 543,000 | 543,000 | -1,000 | -0.2% | 1,377 |
| 2017/07/28 | 541,000 | 548,000 | 537,000 | 544,000 | ±0 | ±0% | 2,049 |
| 2017/07/27 | 542,000 | 549,000 | 542,000 | 544,000 | +1,000 | +0.2% | 1,067 |
| 2017/07/26 | 548,000 | 552,000 | 543,000 | 543,000 | -9,000 | -1.6% | 1,684 |
| 2017/07/25 | 540,000 | 553,000 | 539,000 | 552,000 | +11,000 | +2% | 1,576 |
| 2017/07/24 | 541,000 | 544,000 | 539,000 | 541,000 | -2,000 | -0.4% | 998 |
| 2017/07/21 | 546,000 | 551,000 | 538,000 | 543,000 | -2,000 | -0.4% | 1,643 |
| 2017/07/20 | 540,000 | 548,000 | 540,000 | 545,000 | +7,000 | +1.3% | 1,126 |
| 2017/07/19 | 532,000 | 542,000 | 532,000 | 538,000 | +3,000 | +0.6% | 1,154 |
| 2017/07/18 | 536,000 | 537,000 | 531,000 | 535,000 | ±0 | ±0% | 1,036 |
| 2017/07/14 | 547,000 | 547,000 | 535,000 | 535,000 | -11,000 | -2% | 1,126 |
| 2017/07/13 | 543,000 | 547,000 | 539,000 | 546,000 | +5,000 | +0.9% | 1,259 |
| 2017/07/12 | 543,000 | 544,000 | 538,000 | 541,000 | -2,000 | -0.4% | 968 |
| 2017/07/11 | 541,000 | 547,000 | 541,000 | 543,000 | -2,000 | -0.4% | 583 |
1901～
1950
件表示中 / 3735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
