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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 417,000 | 424,500 | 417,000 | 424,000 | +8,000 | +1.9% | 639 |
| 2013/11/13 | 415,500 | 418,000 | 413,500 | 416,000 | -2,500 | -0.6% | 271 |
| 2013/11/12 | 411,000 | 422,000 | 411,000 | 418,500 | +1,500 | +0.4% | 700 |
| 2013/11/11 | 411,000 | 418,000 | 411,000 | 417,000 | +6,000 | +1.5% | 918 |
| 2013/11/08 | 414,000 | 416,000 | 408,500 | 411,000 | -3,000 | -0.7% | 396 |
| 2013/11/07 | 425,000 | 425,000 | 412,000 | 414,000 | -12,500 | -2.9% | 657 |
| 2013/11/06 | 428,000 | 434,500 | 426,000 | 426,500 | -6,500 | -1.5% | 373 |
| 2013/11/05 | 436,000 | 436,000 | 428,500 | 433,000 | -3,000 | -0.7% | 600 |
| 2013/11/01 | 436,000 | 439,500 | 433,000 | 436,000 | ±0 | ±0% | 1,112 |
| 2013/10/31 | 438,500 | 441,500 | 430,000 | 436,000 | -3,000 | -0.7% | 807 |
| 2013/10/30 | 438,000 | 451,000 | 432,500 | 439,000 | +6,500 | +1.5% | 1,922 |
| 2013/10/29 | 426,000 | 434,000 | 422,000 | 432,500 | +6,500 | +1.5% | 732 |
| 2013/10/28 | 433,500 | 433,500 | 424,000 | 426,000 | -2,000 | -0.5% | 439 |
| 2013/10/25 | 434,000 | 434,000 | 425,000 | 428,000 | -1,000 | -0.2% | 674 |
| 2013/10/24 | 430,000 | 432,500 | 427,000 | 429,000 | -3,000 | -0.7% | 328 |
| 2013/10/23 | 431,500 | 434,500 | 429,000 | 432,000 | +1,000 | +0.2% | 452 |
| 2013/10/22 | 437,000 | 438,000 | 430,500 | 431,000 | -6,000 | -1.4% | 782 |
| 2013/10/21 | 439,000 | 440,000 | 434,500 | 437,000 | +3,500 | +0.8% | 646 |
| 2013/10/18 | 435,000 | 437,500 | 433,000 | 433,500 | -3,500 | -0.8% | 1,302 |
| 2013/10/17 | 441,000 | 442,000 | 433,500 | 437,000 | -6,500 | -1.5% | 1,646 |
| 2013/10/16 | 437,000 | 445,000 | 432,500 | 443,500 | +3,500 | +0.8% | 608 |
| 2013/10/15 | 439,000 | 444,000 | 436,000 | 440,000 | +1,500 | +0.3% | 595 |
| 2013/10/11 | 445,000 | 448,500 | 436,500 | 438,500 | -4,500 | -1% | 969 |
| 2013/10/10 | 445,000 | 448,000 | 439,000 | 443,000 | ±0 | ±0% | 751 |
| 2013/10/09 | 429,000 | 444,500 | 429,000 | 443,000 | +14,000 | +3.3% | 438 |
| 2013/10/08 | 428,500 | 436,500 | 424,000 | 429,000 | -1,000 | -0.2% | 380 |
| 2013/10/07 | 428,000 | 433,000 | 423,500 | 430,000 | +500 | +0.1% | 768 |
| 2013/10/04 | 420,500 | 432,500 | 406,000 | 429,500 | +8,500 | +2% | 934 |
| 2013/10/03 | 418,500 | 429,000 | 416,000 | 421,000 | +3,500 | +0.8% | 638 |
| 2013/10/02 | 445,000 | 446,500 | 416,000 | 417,500 | -31,500 | -7% | 1,337 |
| 2013/10/01 | 463,500 | 469,500 | 441,000 | 449,000 | -16,000 | -3.4% | 1,364 |
| 2013/09/30 | 444,000 | 474,500 | 443,500 | 465,000 | +14,000 | +3.1% | 1,949 |
| 2013/09/27 | 443,000 | 458,000 | 442,000 | 451,000 | +8,000 | +1.8% | 1,255 |
| 2013/09/26 | 447,000 | 456,500 | 432,000 | 443,000 | -4,000 | -0.9% | 1,621 |
| 2013/09/25 | 425,000 | 456,000 | 423,500 | 447,000 | +15,000 | +3.5% | 1,363 |
| 2013/09/24 | 435,500 | 441,000 | 426,500 | 432,000 | -16,500 | -3.7% | 1,209 |
| 2013/09/20 | 444,000 | 449,500 | 434,500 | 448,500 | +5,000 | +1.1% | 825 |
| 2013/09/19 | 435,500 | 446,000 | 433,000 | 443,500 | +13,000 | +3% | 784 |
| 2013/09/18 | 419,000 | 433,500 | 417,500 | 430,500 | +11,500 | +2.7% | 591 |
| 2013/09/17 | 426,000 | 426,000 | 416,500 | 419,000 | -7,000 | -1.6% | 503 |
| 2013/09/13 | 418,000 | 430,000 | 413,500 | 426,000 | +12,500 | +3% | 665 |
| 2013/09/12 | 418,500 | 420,000 | 406,500 | 413,500 | -1,000 | -0.2% | 722 |
| 2013/09/11 | 409,000 | 417,000 | 403,000 | 414,500 | +15,000 | +3.8% | 623 |
| 2013/09/10 | 384,000 | 399,500 | 384,000 | 399,500 | +18,000 | +4.7% | 617 |
| 2013/09/09 | 383,000 | 384,500 | 375,000 | 381,500 | +15,000 | +4.1% | 527 |
| 2013/09/06 | 368,000 | 369,500 | 365,500 | 366,500 | -3,000 | -0.8% | 186 |
| 2013/09/05 | 367,500 | 370,000 | 363,500 | 369,500 | +2,000 | +0.5% | 90 |
| 2013/09/04 | 366,000 | 373,000 | 361,000 | 367,500 | -1,500 | -0.4% | 303 |
| 2013/09/03 | 366,000 | 371,000 | 362,500 | 369,000 | +8,000 | +2.2% | 124 |
| 2013/09/02 | 364,500 | 366,500 | 361,000 | 361,000 | +3,500 | +1% | 188 |
2801～
2850
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
