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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 599,000 | 599,000 | 592,000 | 597,000 | -2,000 | -0.3% | 1,140 |
| 2017/02/22 | 598,000 | 604,000 | 595,000 | 599,000 | +2,000 | +0.3% | 1,769 |
| 2017/02/21 | 597,000 | 598,000 | 595,000 | 597,000 | -2,000 | -0.3% | 594 |
| 2017/02/20 | 595,000 | 599,000 | 588,000 | 599,000 | +3,000 | +0.5% | 1,218 |
| 2017/02/17 | 588,000 | 596,000 | 584,000 | 596,000 | +3,000 | +0.5% | 1,243 |
| 2017/02/16 | 593,000 | 595,000 | 587,000 | 593,000 | ±0 | ±0% | 719 |
| 2017/02/15 | 600,000 | 601,000 | 587,000 | 593,000 | -7,000 | -1.2% | 1,220 |
| 2017/02/14 | 603,000 | 604,000 | 600,000 | 600,000 | -3,000 | -0.5% | 871 |
| 2017/02/13 | 604,000 | 609,000 | 601,000 | 603,000 | -3,000 | -0.5% | 1,419 |
| 2017/02/10 | 607,000 | 611,000 | 605,000 | 606,000 | ±0 | ±0% | 1,141 |
| 2017/02/09 | 608,000 | 615,000 | 604,000 | 606,000 | -2,000 | -0.3% | 1,383 |
| 2017/02/08 | 613,000 | 616,000 | 608,000 | 608,000 | -1,000 | -0.2% | 1,572 |
| 2017/02/07 | 608,000 | 612,000 | 604,000 | 609,000 | ±0 | ±0% | 1,513 |
| 2017/02/06 | 609,000 | 614,000 | 606,000 | 609,000 | ±0 | ±0% | 2,300 |
| 2017/02/03 | 596,000 | 614,000 | 595,000 | 609,000 | +13,000 | +2.2% | 4,141 |
| 2017/02/02 | 596,000 | 600,000 | 594,000 | 596,000 | ±0 | ±0% | 2,329 |
| 2017/02/01 | 593,000 | 599,000 | 590,000 | 596,000 | +2,000 | +0.3% | 1,940 |
| 2017/01/31 | 589,000 | 595,000 | 587,000 | 594,000 | +10,000 | +1.7% | 3,129 |
| 2017/01/30 | 575,000 | 588,000 | 573,000 | 584,000 | +6,000 | +1% | 6,160 |
| 2017/01/27 | 583,000 | 584,000 | 575,000 | 578,000 | -2,000 | -0.3% | 1,581 |
| 2017/01/26 | 577,000 | 583,000 | 573,000 | 580,000 | +6,000 | +1% | 2,075 |
| 2017/01/25 | 572,000 | 576,000 | 568,000 | 574,000 | +8,000 | +1.4% | 1,190 |
| 2017/01/24 | 568,000 | 571,000 | 565,000 | 566,000 | -4,000 | -0.7% | 1,543 |
| 2017/01/23 | 571,000 | 572,000 | 566,000 | 570,000 | -4,000 | -0.7% | 1,732 |
| 2017/01/20 | 567,000 | 574,000 | 562,000 | 574,000 | +8,000 | +1.4% | 1,621 |
| 2017/01/19 | 560,000 | 566,000 | 559,000 | 566,000 | +7,000 | +1.3% | 727 |
| 2017/01/18 | 559,000 | 562,000 | 556,000 | 559,000 | -2,000 | -0.4% | 851 |
| 2017/01/17 | 567,000 | 567,000 | 559,000 | 561,000 | -6,000 | -1.1% | 1,153 |
| 2017/01/16 | 572,000 | 572,000 | 565,000 | 567,000 | -5,000 | -0.9% | 816 |
| 2017/01/13 | 567,000 | 574,000 | 566,000 | 572,000 | +4,000 | +0.7% | 977 |
| 2017/01/12 | 577,000 | 578,000 | 566,000 | 568,000 | -9,000 | -1.6% | 1,353 |
| 2017/01/11 | 579,000 | 583,000 | 577,000 | 577,000 | -2,000 | -0.3% | 1,100 |
| 2017/01/10 | 591,000 | 593,000 | 578,000 | 579,000 | -14,000 | -2.4% | 1,307 |
| 2017/01/06 | 586,000 | 598,000 | 584,000 | 593,000 | +7,000 | +1.2% | 2,212 |
| 2017/01/05 | 587,000 | 591,000 | 585,000 | 586,000 | -1,000 | -0.2% | 1,046 |
| 2017/01/04 | 586,000 | 587,000 | 582,000 | 587,000 | -3,000 | -0.5% | 890 |
| 2016/12/30 | 578,000 | 590,000 | 576,000 | 590,000 | +13,000 | +2.3% | 2,428 |
| 2016/12/29 | 579,000 | 582,000 | 574,000 | 577,000 | -2,000 | -0.3% | 1,277 |
| 2016/12/28 | 576,000 | 580,000 | 572,000 | 579,000 | +1,000 | +0.2% | 1,417 |
| 2016/12/27 | 575,000 | 581,000 | 573,000 | 578,000 | -1,000 | -0.2% | 1,236 |
| 2016/12/26 | 572,000 | 580,000 | 569,000 | 579,000 | +5,000 | +0.9% | 873 |
| 2016/12/22 | 565,000 | 575,000 | 565,000 | 574,000 | +8,000 | +1.4% | 1,389 |
| 2016/12/21 | 574,000 | 574,000 | 566,000 | 566,000 | -9,000 | -1.6% | 1,012 |
| 2016/12/20 | 566,000 | 578,000 | 563,000 | 575,000 | +10,000 | +1.8% | 1,501 |
| 2016/12/19 | 572,000 | 574,000 | 565,000 | 565,000 | -8,000 | -1.4% | 1,112 |
| 2016/12/16 | 574,000 | 576,000 | 567,000 | 573,000 | +1,000 | +0.2% | 1,081 |
| 2016/12/15 | 574,000 | 576,000 | 570,000 | 572,000 | -2,000 | -0.3% | 350 |
| 2016/12/14 | 569,000 | 577,000 | 569,000 | 574,000 | +6,000 | +1.1% | 1,219 |
| 2016/12/13 | 566,000 | 572,000 | 564,000 | 568,000 | +2,000 | +0.4% | 872 |
| 2016/12/12 | 568,000 | 574,000 | 564,000 | 566,000 | -1,000 | -0.2% | 1,081 |
2001～
2050
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
