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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 566,000 | 567,000 | 560,000 | 567,000 | +1,000 | +0.2% | 985 |
| 2017/06/16 | 573,000 | 577,000 | 566,000 | 566,000 | -11,000 | -1.9% | 1,896 |
| 2017/06/15 | 578,000 | 586,000 | 577,000 | 577,000 | -1,000 | -0.2% | 1,604 |
| 2017/06/14 | 577,000 | 580,000 | 575,000 | 578,000 | +2,000 | +0.3% | 1,360 |
| 2017/06/13 | 576,000 | 583,000 | 576,000 | 576,000 | +3,000 | +0.5% | 936 |
| 2017/06/12 | 573,000 | 581,000 | 573,000 | 573,000 | -2,000 | -0.3% | 1,923 |
| 2017/06/09 | 569,000 | 578,000 | 566,000 | 575,000 | +11,000 | +2% | 1,547 |
| 2017/06/08 | 564,000 | 567,000 | 562,000 | 564,000 | +1,000 | +0.2% | 1,008 |
| 2017/06/07 | 561,000 | 567,000 | 560,000 | 563,000 | +3,000 | +0.5% | 816 |
| 2017/06/06 | 564,000 | 564,000 | 559,000 | 560,000 | -3,000 | -0.5% | 490 |
| 2017/06/05 | 564,000 | 566,000 | 561,000 | 563,000 | -1,000 | -0.2% | 747 |
| 2017/06/02 | 568,000 | 568,000 | 563,000 | 564,000 | ±0 | ±0% | 1,007 |
| 2017/06/01 | 562,000 | 567,000 | 561,000 | 564,000 | ±0 | ±0% | 765 |
| 2017/05/31 | 558,000 | 564,000 | 555,000 | 564,000 | ±0 | ±0% | 2,056 |
| 2017/05/30 | 565,000 | 567,000 | 550,000 | 564,000 | -3,000 | -0.5% | 7,162 |
| 2017/05/29 | 565,000 | 573,000 | 563,000 | 567,000 | -4,000 | -0.7% | 2,363 |
| 2017/05/26 | 564,000 | 571,000 | 564,000 | 571,000 | +6,000 | +1.1% | 2,126 |
| 2017/05/25 | 566,000 | 569,000 | 564,000 | 565,000 | -1,000 | -0.2% | 1,069 |
| 2017/05/24 | 577,000 | 577,000 | 566,000 | 566,000 | -10,000 | -1.7% | 1,146 |
| 2017/05/23 | 570,000 | 577,000 | 569,000 | 576,000 | +5,000 | +0.9% | 816 |
| 2017/05/22 | 570,000 | 573,000 | 568,000 | 571,000 | -1,000 | -0.2% | 1,223 |
| 2017/05/19 | 580,000 | 580,000 | 570,000 | 572,000 | -8,000 | -1.4% | 994 |
| 2017/05/18 | 574,000 | 580,000 | 571,000 | 580,000 | +6,000 | +1% | 1,197 |
| 2017/05/17 | 568,000 | 574,000 | 568,000 | 574,000 | +4,000 | +0.7% | 995 |
| 2017/05/16 | 572,000 | 573,000 | 568,000 | 570,000 | ±0 | ±0% | 877 |
| 2017/05/15 | 577,000 | 579,000 | 569,000 | 570,000 | -4,000 | -0.7% | 1,112 |
| 2017/05/12 | 577,000 | 578,000 | 570,000 | 574,000 | -4,000 | -0.7% | 1,007 |
| 2017/05/11 | 576,000 | 581,000 | 573,000 | 578,000 | +5,000 | +0.9% | 1,581 |
| 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 |
2001～
2050
件表示中 / 3770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
