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 |
|---|---|---|---|---|---|---|---|
| 2011/07/25 | 267,500 | 268,800 | 265,800 | 268,800 | +900 | +0.3% | 433 |
| 2011/07/22 | 267,500 | 268,400 | 264,100 | 267,900 | +400 | +0.1% | 570 |
| 2011/07/21 | 269,700 | 269,700 | 264,800 | 267,500 | -2,300 | -0.9% | 413 |
| 2011/07/20 | 270,000 | 270,000 | 267,200 | 269,800 | -300 | -0.1% | 353 |
| 2011/07/19 | 270,800 | 273,200 | 268,500 | 270,100 | -2,000 | -0.7% | 202 |
| 2011/07/15 | 272,400 | 272,400 | 270,000 | 272,100 | -300 | -0.1% | 279 |
| 2011/07/14 | 276,100 | 277,800 | 270,300 | 272,400 | -3,700 | -1.3% | 603 |
| 2011/07/13 | 275,100 | 280,000 | 275,000 | 276,100 | -800 | -0.3% | 396 |
| 2011/07/12 | 276,900 | 282,500 | 271,100 | 276,900 | -200 | -0.1% | 599 |
| 2011/07/11 | 278,900 | 279,900 | 274,800 | 277,100 | -500 | -0.2% | 459 |
| 2011/07/08 | 279,200 | 279,500 | 277,000 | 277,600 | -1,600 | -0.6% | 286 |
| 2011/07/07 | 278,000 | 279,300 | 276,000 | 279,200 | +200 | +0.1% | 453 |
| 2011/07/06 | 281,500 | 281,500 | 277,500 | 279,000 | -3,000 | -1.1% | 697 |
| 2011/07/05 | 283,000 | 283,000 | 280,100 | 282,000 | -900 | -0.3% | 391 |
| 2011/07/04 | 284,600 | 285,000 | 282,900 | 282,900 | -1,700 | -0.6% | 766 |
| 2011/07/01 | 283,100 | 284,800 | 280,200 | 284,600 | +1,500 | +0.5% | 739 |
| 2011/06/30 | 276,700 | 285,000 | 276,700 | 283,100 | +1,400 | +0.5% | 1,243 |
| 2011/06/29 | 271,600 | 283,500 | 268,800 | 281,700 | +10,100 | +3.7% | 1,305 |
| 2011/06/28 | 267,800 | 272,200 | 266,700 | 271,600 | +3,800 | +1.4% | 397 |
| 2011/06/27 | 268,500 | 268,600 | 266,200 | 267,800 | -800 | -0.3% | 329 |
| 2011/06/24 | 268,100 | 269,100 | 266,400 | 268,600 | +500 | +0.2% | 315 |
| 2011/06/23 | 269,800 | 270,500 | 268,100 | 268,100 | -1,700 | -0.6% | 409 |
| 2011/06/22 | 270,200 | 270,900 | 268,000 | 269,800 | -400 | -0.1% | 443 |
| 2011/06/21 | 269,200 | 273,800 | 268,500 | 270,200 | +800 | +0.3% | 438 |
| 2011/06/20 | 267,800 | 273,000 | 266,700 | 269,400 | +1,600 | +0.6% | 612 |
| 2011/06/17 | 267,600 | 269,500 | 265,500 | 267,800 | -900 | -0.3% | 491 |
| 2011/06/16 | 268,800 | 272,000 | 265,800 | 268,700 | -1,700 | -0.6% | 594 |
| 2011/06/15 | 267,800 | 270,500 | 265,900 | 270,400 | +2,700 | +1% | 344 |
| 2011/06/14 | 269,800 | 272,300 | 267,700 | 267,700 | +400 | +0.1% | 679 |
| 2011/06/13 | 266,000 | 270,400 | 265,200 | 267,300 | -2,000 | -0.7% | 291 |
| 2011/06/10 | 265,800 | 269,800 | 264,600 | 269,300 | -500 | -0.2% | 590 |
| 2011/06/09 | 269,700 | 270,000 | 265,000 | 269,800 | +600 | +0.2% | 556 |
| 2011/06/08 | 273,200 | 275,000 | 267,000 | 269,200 | -8,000 | -2.9% | 639 |
| 2011/06/07 | 277,000 | 278,900 | 271,200 | 277,200 | -300 | -0.1% | 569 |
| 2011/06/06 | 283,000 | 284,800 | 275,500 | 277,500 | -6,300 | -2.2% | 829 |
| 2011/06/03 | 285,700 | 286,800 | 283,000 | 283,800 | -2,700 | -0.9% | 412 |
| 2011/06/02 | 285,200 | 288,800 | 280,200 | 286,500 | +1,000 | +0.4% | 654 |
| 2011/06/01 | 288,600 | 288,600 | 285,000 | 285,500 | -3,000 | -1% | 308 |
| 2011/05/31 | 283,500 | 291,000 | 282,100 | 288,500 | +2,200 | +0.8% | 651 |
| 2011/05/30 | 283,400 | 287,000 | 280,400 | 286,300 | +1,100 | +0.4% | 652 |
| 2011/05/27 | 275,400 | 285,200 | 275,100 | 285,200 | +4,800 | +1.7% | 927 |
| 2011/05/26 | 279,100 | 283,700 | 276,300 | 280,400 | -2,200 | -0.8% | 836 |
| 2011/05/25 | 278,200 | 283,300 | 278,000 | 282,600 | -100 | ±0% | 701 |
| 2011/05/24 | 282,700 | 282,900 | 280,000 | 282,700 | ±0 | ±0% | 350 |
| 2011/05/23 | 282,000 | 283,900 | 276,000 | 282,700 | -500 | -0.2% | 715 |
| 2011/05/20 | 281,700 | 285,500 | 280,500 | 283,200 | +100 | ±0% | 399 |
| 2011/05/19 | 283,600 | 285,000 | 281,300 | 283,100 | -2,900 | -1% | 349 |
| 2011/05/18 | 280,900 | 288,000 | 278,000 | 286,000 | +2,100 | +0.7% | 842 |
| 2011/05/17 | 280,000 | 284,100 | 276,100 | 283,900 | +1,200 | +0.4% | 629 |
| 2011/05/16 | 278,100 | 283,800 | 274,500 | 282,700 | +3,300 | +1.2% | 752 |
3401～
3450
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
