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 |
|---|---|---|---|---|---|---|---|
| 2015/06/05 | 604,000 | 607,000 | 602,000 | 605,000 | -2,000 | -0.3% | 2,000 |
| 2015/06/04 | 613,000 | 616,000 | 607,000 | 607,000 | -3,000 | -0.5% | 1,842 |
| 2015/06/03 | 618,000 | 618,000 | 608,000 | 610,000 | -9,000 | -1.5% | 2,988 |
| 2015/06/02 | 621,000 | 625,000 | 614,000 | 619,000 | +8,000 | +1.3% | 14,802 |
| 2015/06/01 | 616,000 | 620,000 | 603,000 | 611,000 | -3,000 | -0.5% | 8,437 |
| 2015/05/29 | 622,000 | 623,000 | 611,000 | 614,000 | -6,000 | -1% | 2,570 |
| 2015/05/28 | 617,000 | 624,000 | 611,000 | 620,000 | +13,000 | +2.1% | 3,901 |
| 2015/05/27 | 599,000 | 608,000 | 599,000 | 607,000 | +3,000 | +0.5% | 2,268 |
| 2015/05/26 | 606,000 | 608,000 | 602,000 | 604,000 | -1,000 | -0.2% | 2,776 |
| 2015/05/25 | 603,000 | 606,000 | 601,000 | 605,000 | +4,000 | +0.7% | 2,488 |
| 2015/05/22 | 600,000 | 601,000 | 598,000 | 601,000 | +1,000 | +0.2% | 2,489 |
| 2015/05/21 | 608,000 | 615,000 | 599,000 | 600,000 | -7,000 | -1.2% | 10,178 |
| 2015/05/20 | 611,000 | 613,000 | 607,000 | 607,000 | -8,000 | -1.3% | 3,308 |
| 2015/05/19 | 623,000 | 623,000 | 615,000 | 615,000 | -6,000 | -1% | 1,118 |
| 2015/05/18 | 614,000 | 624,000 | 614,000 | 621,000 | +3,000 | +0.5% | 1,232 |
| 2015/05/15 | 616,000 | 621,000 | 614,000 | 618,000 | +5,000 | +0.8% | 1,242 |
| 2015/05/14 | 611,000 | 615,000 | 611,000 | 613,000 | +4,000 | +0.7% | 924 |
| 2015/05/13 | 610,000 | 615,000 | 606,000 | 609,000 | -5,000 | -0.8% | 1,899 |
| 2015/05/12 | 620,000 | 624,000 | 614,000 | 614,000 | -4,000 | -0.6% | 1,244 |
| 2015/05/11 | 622,000 | 625,000 | 615,000 | 618,000 | +6,000 | +1% | 1,014 |
| 2015/05/08 | 613,000 | 619,000 | 612,000 | 612,000 | -4,000 | -0.6% | 959 |
| 2015/05/07 | 623,000 | 623,000 | 614,000 | 616,000 | -9,000 | -1.4% | 879 |
| 2015/05/01 | 630,000 | 631,000 | 623,000 | 625,000 | -6,000 | -1% | 759 |
| 2015/04/30 | 625,000 | 636,000 | 625,000 | 631,000 | -1,000 | -0.2% | 1,858 |
| 2015/04/28 | 648,000 | 649,000 | 632,000 | 632,000 | -17,000 | -2.6% | 1,762 |
| 2015/04/27 | 660,000 | 661,000 | 649,000 | 649,000 | -7,000 | -1.1% | 903 |
| 2015/04/24 | 661,000 | 662,000 | 655,000 | 656,000 | -5,000 | -0.8% | 902 |
| 2015/04/23 | 661,000 | 665,000 | 657,000 | 661,000 | ±0 | ±0% | 542 |
| 2015/04/22 | 664,000 | 669,000 | 658,000 | 661,000 | -3,000 | -0.5% | 646 |
| 2015/04/21 | 665,000 | 670,000 | 660,000 | 664,000 | +7,000 | +1.1% | 458 |
| 2015/04/20 | 663,000 | 666,000 | 657,000 | 657,000 | -16,000 | -2.4% | 499 |
| 2015/04/17 | 668,000 | 677,000 | 668,000 | 673,000 | -1,000 | -0.1% | 576 |
| 2015/04/16 | 665,000 | 677,000 | 661,000 | 674,000 | +4,000 | +0.6% | 879 |
| 2015/04/15 | 668,000 | 672,000 | 664,000 | 670,000 | +1,000 | +0.1% | 402 |
| 2015/04/14 | 670,000 | 675,000 | 666,000 | 669,000 | -1,000 | -0.1% | 712 |
| 2015/04/13 | 666,000 | 677,000 | 662,000 | 670,000 | -9,000 | -1.3% | 870 |
| 2015/04/10 | 664,000 | 679,000 | 658,000 | 679,000 | +17,000 | +2.6% | 1,423 |
| 2015/04/09 | 655,000 | 662,000 | 652,000 | 662,000 | +9,000 | +1.4% | 636 |
| 2015/04/08 | 656,000 | 658,000 | 649,000 | 653,000 | -2,000 | -0.3% | 439 |
| 2015/04/07 | 655,000 | 659,000 | 649,000 | 655,000 | +3,000 | +0.5% | 528 |
| 2015/04/06 | 652,000 | 656,000 | 648,000 | 652,000 | ±0 | ±0% | 265 |
| 2015/04/03 | 649,000 | 656,000 | 641,000 | 652,000 | +5,000 | +0.8% | 530 |
| 2015/04/02 | 639,000 | 647,000 | 636,000 | 647,000 | +13,000 | +2.1% | 632 |
| 2015/04/01 | 645,000 | 657,000 | 634,000 | 634,000 | -14,000 | -2.2% | 1,065 |
| 2015/03/31 | 665,000 | 669,000 | 648,000 | 648,000 | -13,000 | -2% | 1,134 |
| 2015/03/30 | 670,000 | 679,000 | 661,000 | 661,000 | -7,000 | -1% | 1,358 |
| 2015/03/27 | 667,000 | 675,000 | 660,000 | 668,000 | +1,000 | +0.1% | 655 |
| 2015/03/26 | 667,000 | 673,000 | 664,000 | 667,000 | -1,000 | -0.1% | 788 |
| 2015/03/25 | 652,000 | 678,000 | 650,000 | 668,000 | +17,000 | +2.6% | 1,597 |
| 2015/03/24 | 640,000 | 651,000 | 638,000 | 651,000 | +5,000 | +0.8% | 1,494 |
2501～
2550
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
