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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 552,000 | 564,000 | 550,000 | 564,000 | +15,000 | +2.7% | 1,572 |
| 2014/08/27 | 559,000 | 561,000 | 548,000 | 549,000 | -10,000 | -1.8% | 1,872 |
| 2014/08/26 | 573,000 | 574,000 | 558,000 | 559,000 | -16,000 | -2.8% | 1,505 |
| 2014/08/25 | 572,000 | 578,000 | 570,000 | 575,000 | +3,000 | +0.5% | 1,275 |
| 2014/08/22 | 568,000 | 574,000 | 567,000 | 572,000 | +4,000 | +0.7% | 912 |
| 2014/08/21 | 553,000 | 568,000 | 553,000 | 568,000 | +12,000 | +2.2% | 1,028 |
| 2014/08/20 | 557,000 | 557,000 | 552,000 | 556,000 | -1,000 | -0.2% | 591 |
| 2014/08/19 | 561,000 | 564,000 | 554,000 | 557,000 | -2,000 | -0.4% | 747 |
| 2014/08/18 | 564,000 | 568,000 | 551,000 | 559,000 | -2,000 | -0.4% | 1,296 |
| 2014/08/15 | 569,000 | 574,000 | 557,000 | 561,000 | +2,000 | +0.4% | 991 |
| 2014/08/14 | 556,000 | 562,000 | 554,000 | 559,000 | +2,000 | +0.4% | 986 |
| 2014/08/13 | 550,000 | 559,000 | 545,000 | 557,000 | +6,000 | +1.1% | 1,284 |
| 2014/08/12 | 543,000 | 552,000 | 543,000 | 551,000 | +8,000 | +1.5% | 1,327 |
| 2014/08/11 | 542,000 | 547,000 | 541,000 | 543,000 | +11,000 | +2.1% | 1,300 |
| 2014/08/08 | 530,000 | 535,000 | 526,000 | 532,000 | -1,000 | -0.2% | 1,997 |
| 2014/08/07 | 525,000 | 534,000 | 522,000 | 533,000 | +9,000 | +1.7% | 2,305 |
| 2014/08/06 | 518,000 | 524,000 | 518,000 | 524,000 | +3,000 | +0.6% | 912 |
| 2014/08/05 | 519,000 | 525,000 | 517,000 | 521,000 | +3,000 | +0.6% | 1,056 |
| 2014/08/04 | 517,000 | 522,000 | 513,000 | 518,000 | +1,000 | +0.2% | 671 |
| 2014/08/01 | 515,000 | 520,000 | 509,000 | 517,000 | -2,000 | -0.4% | 1,845 |
| 2014/07/31 | 510,000 | 525,000 | 507,000 | 519,000 | +10,000 | +2% | 1,867 |
| 2014/07/30 | 506,000 | 515,000 | 502,000 | 509,000 | +1,000 | +0.2% | 1,086 |
| 2014/07/29 | 502,000 | 508,000 | 499,000 | 508,000 | +9,000 | +1.8% | 976 |
| 2014/07/28 | 498,500 | 503,000 | 498,500 | 499,000 | -4,000 | -0.8% | 576 |
| 2014/07/25 | 495,000 | 505,000 | 495,000 | 503,000 | +8,000 | +1.6% | 1,504 |
| 2014/07/24 | 489,000 | 495,500 | 485,500 | 495,000 | +9,500 | +2% | 1,087 |
| 2014/07/23 | 491,500 | 492,500 | 485,500 | 485,500 | -4,000 | -0.8% | 713 |
| 2014/07/22 | 490,000 | 491,000 | 488,500 | 489,500 | -500 | -0.1% | 1,239 |
| 2014/07/18 | 483,500 | 490,000 | 482,000 | 490,000 | +6,500 | +1.3% | 1,184 |
| 2014/07/17 | 485,500 | 486,000 | 483,500 | 483,500 | -2,500 | -0.5% | 436 |
| 2014/07/16 | 485,500 | 487,000 | 484,500 | 486,000 | +2,000 | +0.4% | 928 |
| 2014/07/15 | 480,000 | 485,000 | 480,000 | 484,000 | +4,500 | +0.9% | 790 |
| 2014/07/14 | 477,000 | 481,000 | 477,000 | 479,500 | +3,000 | +0.6% | 840 |
| 2014/07/11 | 479,500 | 482,000 | 476,500 | 476,500 | -6,000 | -1.2% | 1,121 |
| 2014/07/10 | 487,000 | 489,000 | 482,500 | 482,500 | -4,500 | -0.9% | 1,609 |
| 2014/07/09 | 487,500 | 488,000 | 483,000 | 487,000 | +4,000 | +0.8% | 1,371 |
| 2014/07/08 | 485,500 | 488,500 | 482,500 | 483,000 | -5,500 | -1.1% | 1,147 |
| 2014/07/07 | 488,000 | 490,500 | 485,500 | 488,500 | -1,500 | -0.3% | 1,791 |
| 2014/07/04 | 479,500 | 490,000 | 479,500 | 490,000 | +10,000 | +2.1% | 3,598 |
| 2014/07/03 | 479,000 | 480,500 | 477,000 | 480,000 | +4,500 | +0.9% | 12,891 |
| 2014/07/02 | 476,500 | 483,000 | 475,500 | 475,500 | -3,000 | -0.6% | 5,333 |
| 2014/07/01 | 482,500 | 483,500 | 477,500 | 478,500 | -3,500 | -0.7% | 4,771 |
| 2014/06/30 | 477,000 | 482,000 | 476,500 | 482,000 | +7,500 | +1.6% | 2,336 |
| 2014/06/27 | 472,500 | 476,500 | 471,500 | 474,500 | +4,000 | +0.9% | 2,764 |
| 2014/06/26 | 475,500 | 477,500 | 470,500 | 470,500 | -8,000 | -1.7% | 5,083 |
| 2014/06/25 | 488,000 | 489,000 | 478,000 | 478,500 | -13,000 | -2.6% | 4,025 |
| 2014/06/24 | 493,500 | 495,000 | 491,500 | 491,500 | -2,000 | -0.4% | 805 |
| 2014/06/23 | 503,000 | 506,000 | 493,000 | 493,500 | -12,500 | -2.5% | 1,052 |
| 2014/06/20 | 496,000 | 507,000 | 495,500 | 506,000 | +8,500 | +1.7% | 819 |
| 2014/06/19 | 492,000 | 497,500 | 491,500 | 497,500 | +5,000 | +1% | 588 |
2651～
2700
件表示中 / 3735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
