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 |
|---|---|---|---|---|---|---|---|
| 2012/10/03 | 255,000 | 255,000 | 249,100 | 250,800 | -4,800 | -1.9% | 850 |
| 2012/10/02 | 258,800 | 260,800 | 255,200 | 255,600 | -3,200 | -1.2% | 512 |
| 2012/10/01 | 260,500 | 261,200 | 258,300 | 258,800 | +500 | +0.2% | 423 |
| 2012/09/28 | 259,900 | 261,000 | 256,300 | 258,300 | +2,100 | +0.8% | 677 |
| 2012/09/27 | 253,300 | 259,300 | 253,300 | 256,200 | +2,000 | +0.8% | 645 |
| 2012/09/26 | 249,000 | 258,600 | 248,200 | 254,200 | +4,500 | +1.8% | 754 |
| 2012/09/25 | 250,500 | 250,600 | 248,700 | 249,700 | -800 | -0.3% | 573 |
| 2012/09/24 | 244,000 | 250,500 | 244,000 | 250,500 | +6,900 | +2.8% | 535 |
| 2012/09/21 | 246,500 | 249,400 | 241,800 | 243,600 | -7,900 | -3.1% | 1,396 |
| 2012/09/20 | 252,000 | 255,100 | 248,300 | 251,500 | -5,400 | -2.1% | 718 |
| 2012/09/19 | 253,500 | 259,000 | 253,000 | 256,900 | +4,000 | +1.6% | 977 |
| 2012/09/18 | 250,000 | 252,900 | 246,700 | 252,900 | +3,400 | +1.4% | 796 |
| 2012/09/14 | 243,500 | 249,900 | 242,800 | 249,500 | +4,100 | +1.7% | 730 |
| 2012/09/13 | 239,700 | 245,400 | 236,600 | 245,400 | +7,700 | +3.2% | 622 |
| 2012/09/12 | 238,500 | 241,700 | 237,700 | 237,700 | -2,100 | -0.9% | 565 |
| 2012/09/11 | 243,500 | 244,000 | 237,200 | 239,800 | -6,200 | -2.5% | 897 |
| 2012/09/10 | 243,800 | 249,000 | 241,000 | 246,000 | +1,000 | +0.4% | 593 |
| 2012/09/07 | 240,700 | 245,000 | 238,600 | 245,000 | +4,300 | +1.8% | 765 |
| 2012/09/06 | 234,100 | 241,100 | 234,100 | 240,700 | +3,900 | +1.6% | 777 |
| 2012/09/05 | 230,000 | 239,400 | 229,900 | 236,800 | +6,800 | +3% | 1,415 |
| 2012/09/04 | 229,100 | 230,500 | 227,700 | 230,000 | -300 | -0.1% | 681 |
| 2012/09/03 | 230,900 | 232,000 | 228,300 | 230,300 | -700 | -0.3% | 515 |
| 2012/08/31 | 230,000 | 232,200 | 228,200 | 231,000 | +1,000 | +0.4% | 1,224 |
| 2012/08/30 | 230,300 | 230,600 | 225,000 | 230,000 | -300 | -0.1% | 823 |
| 2012/08/29 | 228,600 | 231,900 | 228,600 | 230,300 | -2,000 | -0.9% | 557 |
| 2012/08/28 | 236,900 | 236,900 | 230,000 | 232,300 | -4,600 | -1.9% | 1,350 |
| 2012/08/27 | 239,400 | 239,600 | 236,400 | 236,900 | -2,100 | -0.9% | 1,326 |
| 2012/08/24 | 230,000 | 239,500 | 228,200 | 239,000 | +8,000 | +3.5% | 1,202 |
| 2012/08/23 | 233,000 | 235,700 | 230,100 | 231,000 | -2,000 | -0.9% | 638 |
| 2012/08/22 | 228,000 | 233,100 | 225,200 | 233,000 | +4,500 | +2% | 665 |
| 2012/08/21 | 225,800 | 228,500 | 224,600 | 228,500 | +3,800 | +1.7% | 271 |
| 2012/08/20 | 226,000 | 226,000 | 223,300 | 224,700 | -1,300 | -0.6% | 445 |
| 2012/08/17 | 224,800 | 226,000 | 220,500 | 226,000 | +5,900 | +2.7% | 506 |
| 2012/08/16 | 223,000 | 224,000 | 219,900 | 220,100 | -2,800 | -1.3% | 400 |
| 2012/08/15 | 219,200 | 222,900 | 219,200 | 222,900 | +3,700 | +1.7% | 509 |
| 2012/08/14 | 219,300 | 220,000 | 217,700 | 219,200 | -100 | ±0% | 394 |
| 2012/08/13 | 220,000 | 220,700 | 218,000 | 219,300 | -700 | -0.3% | 258 |
| 2012/08/10 | 217,200 | 221,000 | 217,200 | 220,000 | +1,700 | +0.8% | 553 |
| 2012/08/09 | 220,700 | 220,700 | 218,300 | 218,300 | -2,200 | -1% | 398 |
| 2012/08/08 | 221,300 | 221,900 | 218,200 | 220,500 | -800 | -0.4% | 615 |
| 2012/08/07 | 218,400 | 221,300 | 217,700 | 221,300 | +3,600 | +1.7% | 550 |
| 2012/08/06 | 216,500 | 219,100 | 215,900 | 217,700 | +2,200 | +1% | 516 |
| 2012/08/03 | 214,900 | 215,500 | 213,200 | 215,500 | +900 | +0.4% | 778 |
| 2012/08/02 | 211,000 | 214,900 | 209,900 | 214,600 | +2,400 | +1.1% | 366 |
| 2012/08/01 | 212,500 | 214,100 | 211,800 | 212,200 | -300 | -0.1% | 492 |
| 2012/07/31 | 211,000 | 214,500 | 206,700 | 212,500 | -700 | -0.3% | 828 |
| 2012/07/30 | 214,200 | 216,500 | 213,200 | 213,200 | ±0 | ±0% | 1,074 |
| 2012/07/27 | 212,000 | 215,900 | 211,400 | 213,200 | +1,200 | +0.6% | 738 |
| 2012/07/26 | 213,000 | 213,800 | 211,000 | 212,000 | +800 | +0.4% | 870 |
| 2012/07/25 | 212,000 | 213,000 | 210,000 | 211,200 | -800 | -0.4% | 399 |
3151～
3200
件表示中 / 3769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
