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 |
|---|---|---|---|---|---|---|---|
| 2016/08/25 | 600,000 | 607,000 | 598,000 | 606,000 | +8,000 | +1.3% | 1,321 |
| 2016/08/24 | 597,000 | 598,000 | 593,000 | 598,000 | +3,000 | +0.5% | 725 |
| 2016/08/23 | 592,000 | 598,000 | 591,000 | 595,000 | +7,000 | +1.2% | 1,146 |
| 2016/08/22 | 585,000 | 590,000 | 581,000 | 588,000 | -1,000 | -0.2% | 1,196 |
| 2016/08/19 | 598,000 | 598,000 | 587,000 | 589,000 | -1,000 | -0.2% | 829 |
| 2016/08/18 | 590,000 | 591,000 | 586,000 | 590,000 | -3,000 | -0.5% | 1,577 |
| 2016/08/17 | 591,000 | 593,000 | 586,000 | 593,000 | +3,000 | +0.5% | 791 |
| 2016/08/16 | 598,000 | 602,000 | 590,000 | 590,000 | -12,000 | -2% | 1,233 |
| 2016/08/15 | 602,000 | 605,000 | 600,000 | 602,000 | -2,000 | -0.3% | 1,401 |
| 2016/08/12 | 599,000 | 609,000 | 598,000 | 604,000 | +6,000 | +1% | 1,683 |
| 2016/08/10 | 593,000 | 600,000 | 591,000 | 598,000 | +5,000 | +0.8% | 1,026 |
| 2016/08/09 | 595,000 | 598,000 | 591,000 | 593,000 | -2,000 | -0.3% | 1,070 |
| 2016/08/08 | 600,000 | 600,000 | 594,000 | 595,000 | -3,000 | -0.5% | 925 |
| 2016/08/05 | 593,000 | 599,000 | 590,000 | 598,000 | +5,000 | +0.8% | 2,335 |
| 2016/08/04 | 586,000 | 596,000 | 585,000 | 593,000 | +4,000 | +0.7% | 2,568 |
| 2016/08/03 | 597,000 | 597,000 | 586,000 | 589,000 | -4,000 | -0.7% | 7,665 |
| 2016/08/02 | 601,000 | 603,000 | 592,000 | 593,000 | -10,000 | -1.7% | 3,415 |
| 2016/08/01 | 608,000 | 610,000 | 599,000 | 603,000 | -8,000 | -1.3% | 3,053 |
| 2016/07/29 | 608,000 | 617,000 | 603,000 | 611,000 | +3,000 | +0.5% | 4,483 |
| 2016/07/28 | 609,000 | 612,000 | 608,000 | 608,000 | -1,000 | -0.2% | 17,026 |
| 2016/07/27 | 619,000 | 620,000 | 608,000 | 609,000 | -14,000 | -2.2% | 7,778 |
| 2016/07/26 | 619,000 | 629,000 | 614,000 | 623,000 | +6,000 | +1% | 1,879 |
| 2016/07/25 | 624,000 | 625,000 | 611,000 | 617,000 | +1,000 | +0.2% | 766 |
| 2016/07/22 | 635,000 | 635,000 | 612,000 | 616,000 | -21,000 | -3.3% | 1,858 |
| 2016/07/21 | 633,000 | 642,000 | 631,000 | 637,000 | +13,000 | +2.1% | 1,656 |
| 2016/07/20 | 615,000 | 624,000 | 608,000 | 624,000 | +9,000 | +1.5% | 2,087 |
| 2016/07/19 | 606,000 | 622,000 | 606,000 | 615,000 | +4,000 | +0.7% | 1,306 |
| 2016/07/15 | 637,000 | 637,000 | 611,000 | 611,000 | -21,000 | -3.3% | 1,429 |
| 2016/07/14 | 625,000 | 637,000 | 624,000 | 632,000 | +9,000 | +1.4% | 1,339 |
| 2016/07/13 | 639,000 | 640,000 | 621,000 | 623,000 | -8,000 | -1.3% | 1,054 |
| 2016/07/12 | 618,000 | 638,000 | 618,000 | 631,000 | +13,000 | +2.1% | 1,325 |
| 2016/07/11 | 613,000 | 624,000 | 609,000 | 618,000 | +15,000 | +2.5% | 1,067 |
| 2016/07/08 | 612,000 | 616,000 | 603,000 | 603,000 | -6,000 | -1% | 649 |
| 2016/07/07 | 601,000 | 610,000 | 595,000 | 609,000 | +8,000 | +1.3% | 1,022 |
| 2016/07/06 | 616,000 | 616,000 | 592,000 | 601,000 | -15,000 | -2.4% | 1,587 |
| 2016/07/05 | 614,000 | 620,000 | 607,000 | 616,000 | ±0 | ±0% | 884 |
| 2016/07/04 | 613,000 | 621,000 | 611,000 | 616,000 | -2,000 | -0.3% | 600 |
| 2016/07/01 | 613,000 | 622,000 | 607,000 | 618,000 | +9,000 | +1.5% | 866 |
| 2016/06/30 | 601,000 | 615,000 | 601,000 | 609,000 | +4,000 | +0.7% | 2,013 |
| 2016/06/29 | 609,000 | 621,000 | 600,000 | 605,000 | -4,000 | -0.7% | 1,420 |
| 2016/06/28 | 585,000 | 612,000 | 581,000 | 609,000 | +24,000 | +4.1% | 1,757 |
| 2016/06/27 | 603,000 | 609,000 | 584,000 | 585,000 | -7,000 | -1.2% | 1,347 |
| 2016/06/24 | 616,000 | 619,000 | 584,000 | 592,000 | -24,000 | -3.9% | 1,186 |
| 2016/06/23 | 630,000 | 630,000 | 606,000 | 616,000 | -10,000 | -1.6% | 914 |
| 2016/06/22 | 635,000 | 636,000 | 625,000 | 626,000 | -7,000 | -1.1% | 743 |
| 2016/06/21 | 635,000 | 640,000 | 628,000 | 633,000 | -3,000 | -0.5% | 1,006 |
| 2016/06/20 | 629,000 | 642,000 | 623,000 | 636,000 | +13,000 | +2.1% | 1,460 |
| 2016/06/17 | 633,000 | 639,000 | 623,000 | 623,000 | -11,000 | -1.7% | 1,895 |
| 2016/06/16 | 639,000 | 642,000 | 629,000 | 634,000 | -3,000 | -0.5% | 1,049 |
| 2016/06/15 | 648,000 | 651,000 | 636,000 | 637,000 | -12,000 | -1.8% | 1,573 |
2201～
2250
件表示中 / 3771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
