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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 565,000 | 576,000 | 564,000 | 573,000 | +6,000 | +1.1% | 1,832 |
| 2017/05/09 | 562,000 | 569,000 | 562,000 | 567,000 | +5,000 | +0.9% | 1,507 |
| 2017/05/08 | 554,000 | 565,000 | 552,000 | 562,000 | +12,000 | +2.2% | 1,730 |
| 2017/05/02 | 544,000 | 552,000 | 544,000 | 550,000 | +5,000 | +0.9% | 1,099 |
| 2017/05/01 | 543,000 | 548,000 | 543,000 | 545,000 | +2,000 | +0.4% | 737 |
| 2017/04/28 | 542,000 | 545,000 | 540,000 | 543,000 | +1,000 | +0.2% | 1,333 |
| 2017/04/27 | 544,000 | 550,000 | 540,000 | 542,000 | -1,000 | -0.2% | 4,969 |
| 2017/04/26 | 548,000 | 552,000 | 543,000 | 543,000 | -4,000 | -0.7% | 1,470 |
| 2017/04/25 | 552,000 | 552,000 | 544,000 | 547,000 | -3,000 | -0.5% | 958 |
| 2017/04/24 | 556,000 | 557,000 | 550,000 | 550,000 | -2,000 | -0.4% | 793 |
| 2017/04/21 | 553,000 | 555,000 | 550,000 | 552,000 | -1,000 | -0.2% | 744 |
| 2017/04/20 | 555,000 | 556,000 | 552,000 | 553,000 | -2,000 | -0.4% | 636 |
| 2017/04/19 | 558,000 | 559,000 | 552,000 | 555,000 | -5,000 | -0.9% | 935 |
| 2017/04/18 | 559,000 | 561,000 | 556,000 | 560,000 | ±0 | ±0% | 839 |
| 2017/04/17 | 546,000 | 560,000 | 546,000 | 560,000 | +15,000 | +2.8% | 1,083 |
| 2017/04/14 | 541,000 | 551,000 | 536,000 | 545,000 | +3,000 | +0.6% | 1,868 |
| 2017/04/13 | 541,000 | 547,000 | 538,000 | 542,000 | ±0 | ±0% | 943 |
| 2017/04/12 | 547,000 | 550,000 | 542,000 | 542,000 | -6,000 | -1.1% | 1,537 |
| 2017/04/11 | 550,000 | 553,000 | 547,000 | 548,000 | ±0 | ±0% | 913 |
| 2017/04/10 | 556,000 | 557,000 | 547,000 | 548,000 | -7,000 | -1.3% | 1,339 |
| 2017/04/07 | 560,000 | 560,000 | 552,000 | 555,000 | -5,000 | -0.9% | 1,289 |
| 2017/04/06 | 555,000 | 560,000 | 554,000 | 560,000 | +3,000 | +0.5% | 1,807 |
| 2017/04/05 | 557,000 | 560,000 | 554,000 | 557,000 | +4,000 | +0.7% | 1,214 |
| 2017/04/04 | 560,000 | 562,000 | 552,000 | 553,000 | -7,000 | -1.3% | 1,693 |
| 2017/04/03 | 565,000 | 567,000 | 556,000 | 560,000 | -9,000 | -1.6% | 1,669 |
| 2017/03/31 | 565,000 | 569,000 | 561,000 | 569,000 | +1,000 | +0.2% | 2,196 |
| 2017/03/30 | 568,000 | 569,000 | 563,000 | 568,000 | -3,000 | -0.5% | 4,528 |
| 2017/03/29 | 573,000 | 574,000 | 567,000 | 571,000 | -6,000 | -1% | 1,250 |
| 2017/03/28 | 571,000 | 577,000 | 571,000 | 577,000 | ±0 | ±0% | 939 |
| 2017/03/27 | 580,000 | 580,000 | 573,000 | 577,000 | -3,000 | -0.5% | 878 |
| 2017/03/24 | 577,000 | 582,000 | 575,000 | 580,000 | +1,000 | +0.2% | 1,123 |
| 2017/03/23 | 586,000 | 586,000 | 577,000 | 579,000 | -7,000 | -1.2% | 854 |
| 2017/03/22 | 584,000 | 592,000 | 582,000 | 586,000 | +1,000 | +0.2% | 1,111 |
| 2017/03/21 | 587,000 | 592,000 | 585,000 | 585,000 | -6,000 | -1% | 890 |
| 2017/03/17 | 590,000 | 594,000 | 588,000 | 591,000 | +1,000 | +0.2% | 1,202 |
| 2017/03/16 | 580,000 | 590,000 | 579,000 | 590,000 | +10,000 | +1.7% | 987 |
| 2017/03/15 | 576,000 | 583,000 | 573,000 | 580,000 | +6,000 | +1% | 809 |
| 2017/03/14 | 582,000 | 582,000 | 574,000 | 574,000 | -6,000 | -1% | 1,650 |
| 2017/03/13 | 579,000 | 583,000 | 576,000 | 580,000 | -3,000 | -0.5% | 1,804 |
| 2017/03/10 | 586,000 | 588,000 | 583,000 | 583,000 | -3,000 | -0.5% | 1,062 |
| 2017/03/09 | 588,000 | 588,000 | 584,000 | 586,000 | -1,000 | -0.2% | 791 |
| 2017/03/08 | 587,000 | 590,000 | 586,000 | 587,000 | ±0 | ±0% | 613 |
| 2017/03/07 | 594,000 | 596,000 | 587,000 | 587,000 | -7,000 | -1.2% | 629 |
| 2017/03/06 | 589,000 | 596,000 | 589,000 | 594,000 | +2,000 | +0.3% | 594 |
| 2017/03/03 | 590,000 | 593,000 | 587,000 | 592,000 | -1,000 | -0.2% | 698 |
| 2017/03/02 | 588,000 | 593,000 | 586,000 | 593,000 | +4,000 | +0.7% | 1,412 |
| 2017/03/01 | 594,000 | 596,000 | 587,000 | 589,000 | -6,000 | -1% | 888 |
| 2017/02/28 | 596,000 | 599,000 | 591,000 | 595,000 | -2,000 | -0.3% | 1,112 |
| 2017/02/27 | 606,000 | 609,000 | 593,000 | 597,000 | -16,000 | -2.6% | 5,141 |
| 2017/02/24 | 595,000 | 613,000 | 595,000 | 613,000 | +16,000 | +2.7% | 1,535 |
1951～
2000
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
