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 |
|---|---|---|---|---|---|---|---|
| 2012/04/02 | 222,000 | 228,000 | 221,100 | 225,900 | +4,900 | +2.2% | 817 |
| 2012/03/30 | 219,200 | 222,000 | 218,200 | 221,000 | +1,800 | +0.8% | 702 |
| 2012/03/29 | 216,900 | 219,500 | 214,500 | 219,200 | +5,200 | +2.4% | 828 |
| 2012/03/28 | 214,100 | 216,000 | 211,300 | 214,000 | +2,100 | +1% | 664 |
| 2012/03/27 | 212,100 | 213,900 | 209,500 | 211,900 | +1,200 | +0.6% | 527 |
| 2012/03/26 | 212,000 | 212,500 | 206,900 | 210,700 | +2,000 | +1% | 442 |
| 2012/03/23 | 211,000 | 211,400 | 207,700 | 208,700 | -5,000 | -2.3% | 651 |
| 2012/03/22 | 218,000 | 218,400 | 212,500 | 213,700 | -4,300 | -2% | 1,085 |
| 2012/03/21 | 220,200 | 222,900 | 216,000 | 218,000 | -3,800 | -1.7% | 851 |
| 2012/03/19 | 221,000 | 222,700 | 219,200 | 221,800 | +1,800 | +0.8% | 806 |
| 2012/03/16 | 219,300 | 222,000 | 218,200 | 220,000 | +800 | +0.4% | 2,072 |
| 2012/03/15 | 218,500 | 219,200 | 215,200 | 219,200 | +700 | +0.3% | 703 |
| 2012/03/14 | 215,000 | 219,000 | 215,000 | 218,500 | +8,500 | +4% | 1,108 |
| 2012/03/13 | 211,600 | 214,700 | 208,400 | 210,000 | -3,700 | -1.7% | 1,080 |
| 2012/03/12 | 213,300 | 216,500 | 212,000 | 213,700 | +4,100 | +2% | 767 |
| 2012/03/09 | 213,400 | 214,900 | 209,000 | 209,600 | +1,200 | +0.6% | 2,036 |
| 2012/03/08 | 209,200 | 211,000 | 206,400 | 208,400 | -1,600 | -0.8% | 1,048 |
| 2012/03/07 | 200,000 | 210,000 | 198,000 | 210,000 | +9,000 | +4.5% | 1,073 |
| 2012/03/06 | 206,800 | 206,800 | 200,100 | 201,000 | -7,900 | -3.8% | 833 |
| 2012/03/05 | 209,500 | 210,000 | 206,200 | 208,900 | -500 | -0.2% | 274 |
| 2012/03/02 | 212,600 | 212,600 | 204,500 | 209,400 | -1,600 | -0.8% | 857 |
| 2012/03/01 | 212,500 | 212,500 | 209,400 | 211,000 | -2,400 | -1.1% | 720 |
| 2012/02/29 | 213,000 | 215,000 | 212,000 | 213,400 | +400 | +0.2% | 1,237 |
| 2012/02/28 | 217,500 | 217,500 | 211,400 | 213,000 | -5,300 | -2.4% | 1,840 |
| 2012/02/27 | 204,900 | 221,900 | 204,000 | 218,300 | +19,000 | +9.5% | 1,588 |
| 2012/02/24 | 193,200 | 205,000 | 193,000 | 199,300 | +5,300 | +2.7% | 1,205 |
| 2012/02/23 | 190,000 | 194,900 | 190,000 | 194,000 | +3,300 | +1.7% | 328 |
| 2012/02/22 | 192,900 | 194,000 | 190,100 | 190,700 | -2,300 | -1.2% | 328 |
| 2012/02/21 | 192,000 | 193,000 | 188,900 | 193,000 | -100 | -0.1% | 854 |
| 2012/02/20 | 188,700 | 198,900 | 187,000 | 193,100 | +9,400 | +5.1% | 1,640 |
| 2012/02/17 | 181,500 | 189,300 | 178,800 | 183,700 | +5,700 | +3.2% | 1,196 |
| 2012/02/16 | 179,700 | 180,000 | 177,200 | 178,000 | -1,700 | -0.9% | 289 |
| 2012/02/15 | 173,800 | 179,700 | 173,800 | 179,700 | +4,900 | +2.8% | 639 |
| 2012/02/14 | 174,100 | 175,700 | 173,200 | 174,800 | +1,000 | +0.6% | 115 |
| 2012/02/13 | 177,800 | 177,800 | 173,800 | 173,800 | -1,700 | -1% | 123 |
| 2012/02/10 | 176,000 | 178,400 | 173,500 | 175,500 | +1,400 | +0.8% | 200 |
| 2012/02/09 | 176,200 | 176,200 | 174,000 | 174,100 | -600 | -0.3% | 83 |
| 2012/02/08 | 175,700 | 177,000 | 174,700 | 174,700 | -1,200 | -0.7% | 325 |
| 2012/02/07 | 174,600 | 176,000 | 172,300 | 175,900 | +1,300 | +0.7% | 359 |
| 2012/02/06 | 177,800 | 178,100 | 173,100 | 174,600 | -1,500 | -0.9% | 301 |
| 2012/02/03 | 174,000 | 176,800 | 173,300 | 176,100 | +2,200 | +1.3% | 337 |
| 2012/02/02 | 173,900 | 174,600 | 171,800 | 173,900 | +2,900 | +1.7% | 342 |
| 2012/02/01 | 171,100 | 174,100 | 170,600 | 171,000 | -1,000 | -0.6% | 409 |
| 2012/01/31 | 170,200 | 173,900 | 170,200 | 172,000 | +100 | +0.1% | 499 |
| 2012/01/30 | 172,000 | 172,200 | 169,600 | 171,900 | +2,900 | +1.7% | 377 |
| 2012/01/27 | 172,000 | 172,000 | 168,200 | 169,000 | -2,100 | -1.2% | 821 |
| 2012/01/26 | 168,700 | 172,700 | 167,200 | 171,100 | +5,100 | +3.1% | 507 |
| 2012/01/25 | 170,100 | 170,800 | 166,000 | 166,000 | -3,400 | -2% | 603 |
| 2012/01/24 | 168,500 | 172,900 | 166,600 | 169,400 | +2,500 | +1.5% | 921 |
| 2012/01/23 | 163,000 | 166,900 | 161,200 | 166,900 | +7,000 | +4.4% | 348 |
3201～
3250
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
