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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 602,000 | 606,000 | 599,000 | 600,000 | -2,000 | -0.3% | 670 |
| 2014/11/20 | 593,000 | 607,000 | 593,000 | 602,000 | +8,000 | +1.3% | 1,302 |
| 2014/11/19 | 588,000 | 594,000 | 581,000 | 594,000 | +1,000 | +0.2% | 1,285 |
| 2014/11/18 | 594,000 | 597,000 | 589,000 | 593,000 | -1,000 | -0.2% | 951 |
| 2014/11/17 | 602,000 | 602,000 | 590,000 | 594,000 | -8,000 | -1.3% | 1,120 |
| 2014/11/14 | 590,000 | 603,000 | 588,000 | 602,000 | +12,000 | +2% | 1,388 |
| 2014/11/13 | 594,000 | 595,000 | 588,000 | 590,000 | -3,000 | -0.5% | 875 |
| 2014/11/12 | 604,000 | 607,000 | 587,000 | 593,000 | -5,000 | -0.8% | 1,632 |
| 2014/11/11 | 591,000 | 600,000 | 590,000 | 598,000 | +11,000 | +1.9% | 1,347 |
| 2014/11/10 | 575,000 | 594,000 | 575,000 | 587,000 | +13,000 | +2.3% | 1,052 |
| 2014/11/07 | 574,000 | 578,000 | 567,000 | 574,000 | +7,000 | +1.2% | 962 |
| 2014/11/06 | 590,000 | 590,000 | 567,000 | 567,000 | -25,000 | -4.2% | 1,989 |
| 2014/11/05 | 605,000 | 611,000 | 585,000 | 592,000 | -23,000 | -3.7% | 2,703 |
| 2014/11/04 | 623,000 | 638,000 | 611,000 | 615,000 | +21,000 | +3.5% | 2,155 |
| 2014/10/31 | 571,000 | 600,000 | 571,000 | 594,000 | +21,000 | +3.7% | 1,375 |
| 2014/10/30 | 570,000 | 574,000 | 567,000 | 573,000 | +5,000 | +0.9% | 447 |
| 2014/10/29 | 573,000 | 576,000 | 568,000 | 568,000 | +1,000 | +0.2% | 475 |
| 2014/10/28 | 574,000 | 576,000 | 567,000 | 567,000 | -5,000 | -0.9% | 415 |
| 2014/10/27 | 576,000 | 577,000 | 569,000 | 572,000 | -2,000 | -0.3% | 424 |
| 2014/10/24 | 577,000 | 583,000 | 572,000 | 574,000 | +1,000 | +0.2% | 753 |
| 2014/10/23 | 572,000 | 574,000 | 566,000 | 573,000 | ±0 | ±0% | 373 |
| 2014/10/22 | 577,000 | 578,000 | 563,000 | 573,000 | -2,000 | -0.3% | 724 |
| 2014/10/21 | 570,000 | 575,000 | 562,000 | 575,000 | +3,000 | +0.5% | 554 |
| 2014/10/20 | 556,000 | 572,000 | 556,000 | 572,000 | +21,000 | +3.8% | 392 |
| 2014/10/17 | 558,000 | 560,000 | 551,000 | 551,000 | -11,000 | -2% | 504 |
| 2014/10/16 | 551,000 | 567,000 | 551,000 | 562,000 | +1,000 | +0.2% | 937 |
| 2014/10/15 | 560,000 | 565,000 | 558,000 | 561,000 | -2,000 | -0.4% | 505 |
| 2014/10/14 | 560,000 | 568,000 | 555,000 | 563,000 | -5,000 | -0.9% | 1,219 |
| 2014/10/10 | 559,000 | 570,000 | 554,000 | 568,000 | +2,000 | +0.4% | 759 |
| 2014/10/09 | 567,000 | 571,000 | 566,000 | 566,000 | -11,000 | -1.9% | 971 |
| 2014/10/08 | 564,000 | 577,000 | 558,000 | 577,000 | +7,000 | +1.2% | 785 |
| 2014/10/07 | 582,000 | 583,000 | 567,000 | 570,000 | -15,000 | -2.6% | 1,027 |
| 2014/10/06 | 587,000 | 589,000 | 581,000 | 585,000 | +3,000 | +0.5% | 1,049 |
| 2014/10/03 | 584,000 | 588,000 | 571,000 | 582,000 | -2,000 | -0.3% | 936 |
| 2014/10/02 | 590,000 | 594,000 | 578,000 | 584,000 | -6,000 | -1% | 2,240 |
| 2014/10/01 | 588,000 | 595,000 | 586,000 | 590,000 | -2,000 | -0.3% | 1,104 |
| 2014/09/30 | 583,000 | 595,000 | 583,000 | 592,000 | +3,000 | +0.5% | 1,744 |
| 2014/09/29 | 582,000 | 589,000 | 579,000 | 589,000 | +10,000 | +1.7% | 1,166 |
| 2014/09/26 | 573,000 | 579,000 | 570,000 | 579,000 | +4,000 | +0.7% | 981 |
| 2014/09/25 | 572,000 | 575,000 | 568,000 | 575,000 | +7,000 | +1.2% | 1,026 |
| 2014/09/24 | 573,000 | 574,000 | 565,000 | 568,000 | +3,000 | +0.5% | 1,217 |
| 2014/09/22 | 573,000 | 576,000 | 565,000 | 565,000 | -8,000 | -1.4% | 1,127 |
| 2014/09/19 | 567,000 | 573,000 | 556,000 | 573,000 | +5,000 | +0.9% | 7,583 |
| 2014/09/18 | 566,000 | 571,000 | 562,000 | 568,000 | +2,000 | +0.4% | 1,135 |
| 2014/09/17 | 570,000 | 573,000 | 564,000 | 566,000 | +2,000 | +0.4% | 704 |
| 2014/09/16 | 567,000 | 571,000 | 563,000 | 564,000 | -5,000 | -0.9% | 841 |
| 2014/09/12 | 576,000 | 576,000 | 565,000 | 569,000 | -3,000 | -0.5% | 820 |
| 2014/09/11 | 580,000 | 580,000 | 568,000 | 572,000 | -3,000 | -0.5% | 988 |
| 2014/09/10 | 564,000 | 577,000 | 563,000 | 575,000 | +12,000 | +2.1% | 1,120 |
| 2014/09/09 | 565,000 | 570,000 | 561,000 | 563,000 | +2,000 | +0.4% | 1,141 |
2551～
2600
件表示中 / 3692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
