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 |
|---|---|---|---|---|---|---|---|
| 2016/06/14 | 657,000 | 657,000 | 647,000 | 649,000 | -10,000 | -1.5% | 1,404 |
| 2016/06/13 | 662,000 | 665,000 | 658,000 | 659,000 | -5,000 | -0.8% | 765 |
| 2016/06/10 | 668,000 | 668,000 | 657,000 | 664,000 | -4,000 | -0.6% | 1,019 |
| 2016/06/09 | 663,000 | 669,000 | 658,000 | 668,000 | +9,000 | +1.4% | 790 |
| 2016/06/08 | 654,000 | 659,000 | 651,000 | 659,000 | +6,000 | +0.9% | 741 |
| 2016/06/07 | 656,000 | 661,000 | 652,000 | 653,000 | -7,000 | -1.1% | 849 |
| 2016/06/06 | 663,000 | 663,000 | 655,000 | 660,000 | -9,000 | -1.3% | 854 |
| 2016/06/03 | 661,000 | 673,000 | 660,000 | 669,000 | +13,000 | +2% | 1,347 |
| 2016/06/02 | 656,000 | 665,000 | 652,000 | 656,000 | -5,000 | -0.8% | 851 |
| 2016/06/01 | 656,000 | 664,000 | 652,000 | 661,000 | +2,000 | +0.3% | 1,588 |
| 2016/05/31 | 653,000 | 663,000 | 650,000 | 659,000 | +6,000 | +0.9% | 1,273 |
| 2016/05/30 | 653,000 | 655,000 | 648,000 | 653,000 | ±0 | ±0% | 1,042 |
| 2016/05/27 | 660,000 | 660,000 | 649,000 | 653,000 | -10,000 | -1.5% | 940 |
| 2016/05/26 | 678,000 | 678,000 | 656,000 | 663,000 | -14,000 | -2.1% | 2,253 |
| 2016/05/25 | 673,000 | 678,000 | 672,000 | 677,000 | +5,000 | +0.7% | 1,092 |
| 2016/05/24 | 665,000 | 674,000 | 664,000 | 672,000 | +4,000 | +0.6% | 1,212 |
| 2016/05/23 | 678,000 | 679,000 | 662,000 | 668,000 | -15,000 | -2.2% | 2,084 |
| 2016/05/20 | 675,000 | 683,000 | 675,000 | 683,000 | +8,000 | +1.2% | 1,464 |
| 2016/05/19 | 678,000 | 680,000 | 670,000 | 675,000 | -6,000 | -0.9% | 1,810 |
| 2016/05/18 | 682,000 | 685,000 | 676,000 | 681,000 | +1,000 | +0.1% | 1,577 |
| 2016/05/17 | 681,000 | 686,000 | 676,000 | 680,000 | -4,000 | -0.6% | 1,192 |
| 2016/05/16 | 681,000 | 684,000 | 678,000 | 684,000 | +6,000 | +0.9% | 1,089 |
| 2016/05/13 | 677,000 | 684,000 | 674,000 | 678,000 | +1,000 | +0.1% | 755 |
| 2016/05/12 | 688,000 | 688,000 | 674,000 | 677,000 | -7,000 | -1% | 1,079 |
| 2016/05/11 | 696,000 | 696,000 | 676,000 | 684,000 | -14,000 | -2% | 1,757 |
| 2016/05/10 | 693,000 | 698,000 | 681,000 | 698,000 | +7,000 | +1% | 1,542 |
| 2016/05/09 | 686,000 | 704,000 | 686,000 | 691,000 | +5,000 | +0.7% | 502 |
| 2016/05/06 | 693,000 | 698,000 | 685,000 | 686,000 | -1,000 | -0.1% | 527 |
| 2016/05/02 | 684,000 | 695,000 | 681,000 | 687,000 | -7,000 | -1% | 965 |
| 2016/04/28 | 699,000 | 703,000 | 679,000 | 694,000 | +2,000 | +0.3% | 1,315 |
| 2016/04/27 | 699,000 | 708,000 | 688,000 | 692,000 | -17,000 | -2.4% | 1,393 |
| 2016/04/26 | 716,000 | 721,000 | 702,000 | 709,000 | -7,000 | -1% | 988 |
| 2016/04/25 | 686,000 | 722,000 | 685,000 | 716,000 | +32,000 | +4.7% | 1,766 |
| 2016/04/22 | 678,000 | 694,000 | 678,000 | 684,000 | -1,000 | -0.1% | 1,117 |
| 2016/04/21 | 677,000 | 689,000 | 677,000 | 685,000 | +8,000 | +1.2% | 863 |
| 2016/04/20 | 673,000 | 682,000 | 672,000 | 677,000 | +4,000 | +0.6% | 737 |
| 2016/04/19 | 679,000 | 685,000 | 673,000 | 673,000 | -3,000 | -0.4% | 528 |
| 2016/04/18 | 670,000 | 689,000 | 670,000 | 676,000 | ±0 | ±0% | 956 |
| 2016/04/15 | 686,000 | 692,000 | 676,000 | 676,000 | -9,000 | -1.3% | 538 |
| 2016/04/14 | 679,000 | 685,000 | 677,000 | 685,000 | +2,000 | +0.3% | 586 |
| 2016/04/13 | 684,000 | 684,000 | 676,000 | 683,000 | +4,000 | +0.6% | 478 |
| 2016/04/12 | 683,000 | 683,000 | 672,000 | 679,000 | -8,000 | -1.2% | 782 |
| 2016/04/11 | 680,000 | 688,000 | 676,000 | 687,000 | +1,000 | +0.1% | 717 |
| 2016/04/08 | 687,000 | 695,000 | 680,000 | 686,000 | -4,000 | -0.6% | 891 |
| 2016/04/07 | 687,000 | 699,000 | 687,000 | 690,000 | -5,000 | -0.7% | 1,016 |
| 2016/04/06 | 705,000 | 713,000 | 694,000 | 695,000 | -25,000 | -3.5% | 1,213 |
| 2016/04/05 | 705,000 | 722,000 | 705,000 | 720,000 | +12,000 | +1.7% | 893 |
| 2016/04/04 | 682,000 | 708,000 | 680,000 | 708,000 | +26,000 | +3.8% | 1,459 |
| 2016/04/01 | 697,000 | 701,000 | 677,000 | 682,000 | -18,000 | -2.6% | 2,042 |
| 2016/03/31 | 696,000 | 709,000 | 691,000 | 700,000 | +5,000 | +0.7% | 1,093 |
2251～
2300
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
