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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 651,000 | 653,000 | 642,000 | 646,000 | -4,000 | -0.6% | 717 |
| 2015/03/20 | 657,000 | 659,000 | 648,000 | 650,000 | -10,000 | -1.5% | 1,194 |
| 2015/03/19 | 665,000 | 673,000 | 660,000 | 660,000 | -6,000 | -0.9% | 539 |
| 2015/03/18 | 667,000 | 673,000 | 660,000 | 666,000 | -1,000 | -0.1% | 679 |
| 2015/03/17 | 684,000 | 685,000 | 666,000 | 667,000 | -13,000 | -1.9% | 805 |
| 2015/03/16 | 677,000 | 680,000 | 667,000 | 680,000 | +7,000 | +1% | 817 |
| 2015/03/13 | 668,000 | 679,000 | 658,000 | 673,000 | +14,000 | +2.1% | 1,885 |
| 2015/03/12 | 658,000 | 666,000 | 657,000 | 659,000 | +1,000 | +0.2% | 727 |
| 2015/03/11 | 641,000 | 661,000 | 641,000 | 658,000 | +11,000 | +1.7% | 947 |
| 2015/03/10 | 645,000 | 653,000 | 641,000 | 647,000 | -4,000 | -0.6% | 799 |
| 2015/03/09 | 649,000 | 653,000 | 643,000 | 651,000 | -7,000 | -1.1% | 506 |
| 2015/03/06 | 667,000 | 669,000 | 653,000 | 658,000 | -3,000 | -0.5% | 528 |
| 2015/03/05 | 658,000 | 666,000 | 642,000 | 661,000 | ±0 | ±0% | 1,020 |
| 2015/03/04 | 673,000 | 679,000 | 661,000 | 661,000 | -18,000 | -2.7% | 646 |
| 2015/03/03 | 689,000 | 689,000 | 674,000 | 679,000 | -5,000 | -0.7% | 452 |
| 2015/03/02 | 696,000 | 704,000 | 684,000 | 684,000 | ±0 | ±0% | 655 |
| 2015/02/27 | 689,000 | 700,000 | 683,000 | 684,000 | -5,000 | -0.7% | 1,096 |
| 2015/02/26 | 681,000 | 693,000 | 675,000 | 689,000 | +7,000 | +1% | 850 |
| 2015/02/25 | 683,000 | 684,000 | 679,000 | 682,000 | +2,000 | +0.3% | 796 |
| 2015/02/24 | 680,000 | 684,000 | 676,000 | 680,000 | +2,000 | +0.3% | 533 |
| 2015/02/23 | 672,000 | 678,000 | 669,000 | 678,000 | +3,000 | +0.4% | 435 |
| 2015/02/20 | 675,000 | 675,000 | 666,000 | 675,000 | ±0 | ±0% | 624 |
| 2015/02/19 | 674,000 | 678,000 | 668,000 | 675,000 | ±0 | ±0% | 895 |
| 2015/02/18 | 677,000 | 679,000 | 670,000 | 675,000 | -1,000 | -0.1% | 764 |
| 2015/02/17 | 665,000 | 676,000 | 659,000 | 676,000 | +14,000 | +2.1% | 1,028 |
| 2015/02/16 | 654,000 | 666,000 | 650,000 | 662,000 | +6,000 | +0.9% | 957 |
| 2015/02/13 | 650,000 | 664,000 | 648,000 | 656,000 | +2,000 | +0.3% | 919 |
| 2015/02/12 | 630,000 | 654,000 | 626,000 | 654,000 | +25,000 | +4% | 1,287 |
| 2015/02/10 | 638,000 | 645,000 | 629,000 | 629,000 | -15,000 | -2.3% | 1,127 |
| 2015/02/09 | 652,000 | 654,000 | 626,000 | 644,000 | -8,000 | -1.2% | 1,572 |
| 2015/02/06 | 647,000 | 652,000 | 631,000 | 652,000 | +13,000 | +2% | 1,379 |
| 2015/02/05 | 622,000 | 648,000 | 617,000 | 639,000 | +10,000 | +1.6% | 1,383 |
| 2015/02/04 | 634,000 | 636,000 | 616,000 | 629,000 | -4,000 | -0.6% | 2,264 |
| 2015/02/03 | 655,000 | 656,000 | 625,000 | 633,000 | -32,000 | -4.8% | 2,216 |
| 2015/02/02 | 678,000 | 679,000 | 653,000 | 665,000 | -18,000 | -2.6% | 1,459 |
| 2015/01/30 | 686,000 | 692,000 | 674,000 | 683,000 | +7,000 | +1% | 1,539 |
| 2015/01/29 | 687,000 | 692,000 | 676,000 | 676,000 | -15,000 | -2.2% | 1,446 |
| 2015/01/28 | 678,000 | 692,000 | 669,000 | 691,000 | +4,000 | +0.6% | 1,426 |
| 2015/01/27 | 678,000 | 694,000 | 678,000 | 687,000 | +6,000 | +0.9% | 921 |
| 2015/01/26 | 675,000 | 685,000 | 668,000 | 681,000 | +3,000 | +0.4% | 831 |
| 2015/01/23 | 675,000 | 686,000 | 668,000 | 678,000 | +12,000 | +1.8% | 844 |
| 2015/01/22 | 692,000 | 699,000 | 666,000 | 666,000 | -30,000 | -4.3% | 1,254 |
| 2015/01/21 | 695,000 | 704,000 | 693,000 | 696,000 | +3,000 | +0.4% | 872 |
| 2015/01/20 | 697,000 | 701,000 | 689,000 | 693,000 | -1,000 | -0.1% | 813 |
| 2015/01/19 | 702,000 | 702,000 | 685,000 | 694,000 | -8,000 | -1.1% | 1,132 |
| 2015/01/16 | 705,000 | 705,000 | 691,000 | 702,000 | -3,000 | -0.4% | 1,276 |
| 2015/01/15 | 701,000 | 714,000 | 701,000 | 705,000 | -3,000 | -0.4% | 1,347 |
| 2015/01/14 | 700,000 | 719,000 | 700,000 | 708,000 | +13,000 | +1.9% | 933 |
| 2015/01/13 | 692,000 | 695,000 | 684,000 | 695,000 | +6,000 | +0.9% | 857 |
| 2015/01/09 | 686,000 | 697,000 | 686,000 | 689,000 | +4,000 | +0.6% | 732 |
2551～
2600
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
