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 |
|---|---|---|---|---|---|---|---|
| 2011/10/05 | 189,000 | 191,000 | 173,100 | 181,100 | -9,600 | -5% | 1,088 |
| 2011/10/04 | 195,000 | 195,300 | 190,400 | 190,700 | -5,800 | -3% | 419 |
| 2011/10/03 | 200,700 | 200,700 | 194,700 | 196,500 | -4,500 | -2.2% | 306 |
| 2011/09/30 | 198,000 | 207,800 | 197,400 | 201,000 | +3,000 | +1.5% | 1,219 |
| 2011/09/29 | 196,200 | 201,400 | 196,200 | 198,000 | +2,200 | +1.1% | 626 |
| 2011/09/28 | 190,600 | 198,400 | 190,600 | 195,800 | +5,200 | +2.7% | 697 |
| 2011/09/27 | 194,900 | 196,900 | 188,400 | 190,600 | -2,300 | -1.2% | 626 |
| 2011/09/26 | 194,300 | 198,800 | 192,200 | 192,900 | -7,200 | -3.6% | 714 |
| 2011/09/22 | 205,500 | 205,600 | 200,100 | 200,100 | -6,700 | -3.2% | 672 |
| 2011/09/21 | 203,000 | 209,000 | 203,000 | 206,800 | +2,500 | +1.2% | 632 |
| 2011/09/20 | 210,000 | 211,100 | 202,500 | 204,300 | -6,500 | -3.1% | 697 |
| 2011/09/16 | 214,200 | 214,200 | 204,000 | 210,800 | -3,400 | -1.6% | 1,333 |
| 2011/09/15 | 219,500 | 220,500 | 212,300 | 214,200 | -1,700 | -0.8% | 437 |
| 2011/09/14 | 217,800 | 222,000 | 212,500 | 215,900 | -2,600 | -1.2% | 867 |
| 2011/09/13 | 218,500 | 221,700 | 213,400 | 218,500 | -400 | -0.2% | 993 |
| 2011/09/12 | 224,400 | 224,800 | 218,300 | 218,900 | -5,600 | -2.5% | 317 |
| 2011/09/09 | 220,000 | 226,500 | 216,100 | 224,500 | +800 | +0.4% | 1,358 |
| 2011/09/08 | 227,600 | 228,000 | 223,700 | 223,700 | -700 | -0.3% | 686 |
| 2011/09/07 | 227,000 | 229,000 | 223,000 | 224,400 | -2,500 | -1.1% | 806 |
| 2011/09/06 | 230,000 | 232,800 | 224,000 | 226,900 | -6,000 | -2.6% | 650 |
| 2011/09/05 | 232,200 | 235,900 | 230,000 | 232,900 | +700 | +0.3% | 532 |
| 2011/09/02 | 235,500 | 235,500 | 230,500 | 232,200 | -1,700 | -0.7% | 188 |
| 2011/09/01 | 234,000 | 235,600 | 229,900 | 233,900 | +200 | +0.1% | 655 |
| 2011/08/31 | 235,000 | 239,400 | 233,700 | 233,700 | +1,200 | +0.5% | 868 |
| 2011/08/30 | 234,500 | 234,500 | 228,800 | 232,500 | -2,000 | -0.9% | 635 |
| 2011/08/29 | 229,800 | 234,600 | 225,100 | 234,500 | +4,700 | +2% | 859 |
| 2011/08/26 | 228,500 | 229,800 | 222,500 | 229,800 | +1,100 | +0.5% | 563 |
| 2011/08/25 | 230,900 | 232,600 | 227,000 | 228,700 | -2,100 | -0.9% | 556 |
| 2011/08/24 | 234,000 | 234,400 | 227,700 | 230,800 | -4,000 | -1.7% | 466 |
| 2011/08/23 | 240,800 | 241,700 | 233,600 | 234,800 | -4,400 | -1.8% | 469 |
| 2011/08/22 | 239,000 | 243,400 | 236,800 | 239,200 | -3,900 | -1.6% | 193 |
| 2011/08/19 | 246,000 | 247,000 | 241,300 | 243,100 | -5,900 | -2.4% | 470 |
| 2011/08/18 | 248,600 | 250,400 | 247,100 | 249,000 | +400 | +0.2% | 130 |
| 2011/08/17 | 244,200 | 250,500 | 241,600 | 248,600 | +4,200 | +1.7% | 400 |
| 2011/08/16 | 241,000 | 246,600 | 241,000 | 244,400 | +2,300 | +1% | 361 |
| 2011/08/15 | 240,900 | 248,700 | 239,000 | 242,100 | +3,600 | +1.5% | 419 |
| 2011/08/12 | 241,900 | 243,000 | 236,700 | 238,500 | +600 | +0.3% | 367 |
| 2011/08/11 | 244,700 | 244,700 | 237,800 | 237,900 | -7,100 | -2.9% | 399 |
| 2011/08/10 | 258,100 | 259,000 | 240,600 | 245,000 | -900 | -0.4% | 925 |
| 2011/08/09 | 241,000 | 246,200 | 221,800 | 245,900 | -3,800 | -1.5% | 1,186 |
| 2011/08/08 | 251,400 | 256,800 | 240,000 | 249,700 | -1,600 | -0.6% | 1,049 |
| 2011/08/05 | 260,000 | 264,600 | 250,000 | 251,300 | -14,600 | -5.5% | 1,044 |
| 2011/08/04 | 265,200 | 266,700 | 263,000 | 265,900 | +700 | +0.3% | 226 |
| 2011/08/03 | 265,500 | 267,900 | 262,400 | 265,200 | -1,200 | -0.5% | 507 |
| 2011/08/02 | 268,000 | 268,200 | 265,500 | 266,400 | -1,600 | -0.6% | 192 |
| 2011/08/01 | 267,900 | 270,000 | 267,000 | 268,000 | +300 | +0.1% | 313 |
| 2011/07/29 | 264,000 | 269,500 | 261,600 | 267,700 | +3,900 | +1.5% | 753 |
| 2011/07/28 | 266,800 | 266,800 | 260,800 | 263,800 | -1,700 | -0.6% | 619 |
| 2011/07/27 | 265,000 | 266,200 | 264,000 | 265,500 | -300 | -0.1% | 449 |
| 2011/07/26 | 268,800 | 268,800 | 265,500 | 265,800 | -3,000 | -1.1% | 219 |
3351～
3400
件表示中 / 3722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
