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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 582,000 | 590,000 | 580,000 | 589,000 | +6,000 | +1% | 835 |
| 2016/11/07 | 582,000 | 587,000 | 582,000 | 583,000 | +2,000 | +0.3% | 1,146 |
| 2016/11/04 | 578,000 | 583,000 | 574,000 | 581,000 | +1,000 | +0.2% | 1,060 |
| 2016/11/02 | 584,000 | 586,000 | 578,000 | 580,000 | -4,000 | -0.7% | 1,258 |
| 2016/11/01 | 588,000 | 591,000 | 583,000 | 584,000 | -8,000 | -1.4% | 842 |
| 2016/10/31 | 579,000 | 594,000 | 575,000 | 592,000 | +18,000 | +3.1% | 1,579 |
| 2016/10/28 | 579,000 | 580,000 | 572,000 | 574,000 | -8,000 | -1.4% | 2,086 |
| 2016/10/27 | 588,000 | 594,000 | 582,000 | 582,000 | -9,000 | -1.5% | 1,790 |
| 2016/10/26 | 582,000 | 594,000 | 582,000 | 591,000 | +4,000 | +0.7% | 1,292 |
| 2016/10/25 | 577,000 | 590,000 | 577,000 | 587,000 | +10,000 | +1.7% | 1,428 |
| 2016/10/24 | 572,000 | 580,000 | 571,000 | 577,000 | +8,000 | +1.4% | 1,271 |
| 2016/10/21 | 575,000 | 585,000 | 569,000 | 569,000 | -6,000 | -1% | 2,445 |
| 2016/10/20 | 579,000 | 584,000 | 565,000 | 575,000 | -33,000 | -5.4% | 5,676 |
| 2016/10/19 | 603,000 | 608,000 | 601,000 | 608,000 | +7,000 | +1.2% | 513 |
| 2016/10/18 | 605,000 | 608,000 | 599,000 | 601,000 | -3,000 | -0.5% | 769 |
| 2016/10/17 | 602,000 | 608,000 | 601,000 | 604,000 | +2,000 | +0.3% | 524 |
| 2016/10/14 | 602,000 | 608,000 | 602,000 | 602,000 | -2,000 | -0.3% | 666 |
| 2016/10/13 | 600,000 | 604,000 | 599,000 | 604,000 | +7,000 | +1.2% | 616 |
| 2016/10/12 | 597,000 | 601,000 | 596,000 | 597,000 | -3,000 | -0.5% | 969 |
| 2016/10/11 | 600,000 | 604,000 | 596,000 | 600,000 | +2,000 | +0.3% | 992 |
| 2016/10/07 | 602,000 | 607,000 | 596,000 | 598,000 | -4,000 | -0.7% | 1,606 |
| 2016/10/06 | 606,000 | 609,000 | 600,000 | 602,000 | -4,000 | -0.7% | 1,327 |
| 2016/10/05 | 616,000 | 618,000 | 605,000 | 606,000 | -9,000 | -1.5% | 1,419 |
| 2016/10/04 | 616,000 | 617,000 | 611,000 | 615,000 | -5,000 | -0.8% | 874 |
| 2016/10/03 | 618,000 | 622,000 | 616,000 | 620,000 | -1,000 | -0.2% | 602 |
| 2016/09/30 | 615,000 | 625,000 | 611,000 | 621,000 | +8,000 | +1.3% | 1,229 |
| 2016/09/29 | 620,000 | 621,000 | 613,000 | 613,000 | -10,000 | -1.6% | 911 |
| 2016/09/28 | 629,000 | 629,000 | 622,000 | 623,000 | -4,000 | -0.6% | 788 |
| 2016/09/27 | 623,000 | 631,000 | 618,000 | 627,000 | +9,000 | +1.5% | 1,551 |
| 2016/09/26 | 628,000 | 636,000 | 616,000 | 618,000 | -4,000 | -0.6% | 2,208 |
| 2016/09/23 | 620,000 | 629,000 | 616,000 | 622,000 | +9,000 | +1.5% | 1,939 |
| 2016/09/21 | 613,000 | 620,000 | 609,000 | 613,000 | +1,000 | +0.2% | 1,359 |
| 2016/09/20 | 617,000 | 620,000 | 610,000 | 612,000 | -9,000 | -1.4% | 1,144 |
| 2016/09/16 | 616,000 | 621,000 | 611,000 | 621,000 | +3,000 | +0.5% | 1,353 |
| 2016/09/15 | 608,000 | 619,000 | 606,000 | 618,000 | +1,000 | +0.2% | 1,153 |
| 2016/09/14 | 631,000 | 636,000 | 616,000 | 617,000 | -11,000 | -1.8% | 1,077 |
| 2016/09/13 | 625,000 | 631,000 | 623,000 | 628,000 | +10,000 | +1.6% | 1,188 |
| 2016/09/12 | 622,000 | 626,000 | 616,000 | 618,000 | -13,000 | -2.1% | 695 |
| 2016/09/09 | 636,000 | 639,000 | 628,000 | 631,000 | +1,000 | +0.2% | 1,432 |
| 2016/09/08 | 625,000 | 633,000 | 622,000 | 630,000 | -1,000 | -0.2% | 981 |
| 2016/09/07 | 628,000 | 635,000 | 627,000 | 631,000 | -7,000 | -1.1% | 848 |
| 2016/09/06 | 631,000 | 643,000 | 631,000 | 638,000 | +12,000 | +1.9% | 1,339 |
| 2016/09/05 | 634,000 | 635,000 | 624,000 | 626,000 | -11,000 | -1.7% | 1,032 |
| 2016/09/02 | 628,000 | 640,000 | 622,000 | 637,000 | +15,000 | +2.4% | 1,833 |
| 2016/09/01 | 618,000 | 625,000 | 615,000 | 622,000 | +3,000 | +0.5% | 1,161 |
| 2016/08/31 | 620,000 | 622,000 | 615,000 | 619,000 | -1,000 | -0.2% | 1,115 |
| 2016/08/30 | 614,000 | 623,000 | 611,000 | 620,000 | +5,000 | +0.8% | 1,801 |
| 2016/08/29 | 608,000 | 615,000 | 606,000 | 615,000 | +10,000 | +1.7% | 1,494 |
| 2016/08/26 | 606,000 | 610,000 | 605,000 | 605,000 | -1,000 | -0.2% | 1,376 |
| 2016/08/25 | 600,000 | 607,000 | 598,000 | 606,000 | +8,000 | +1.3% | 1,321 |
2151～
2200
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
