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 |
|---|---|---|---|---|---|---|---|
| 2011/06/30 | 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 |
| 2011/05/13 | 274,600 | 279,400 | 272,100 | 279,400 | +3,100 | +1.1% | 616 |
| 2011/05/12 | 275,000 | 278,600 | 273,300 | 276,300 | +1,700 | +0.6% | 439 |
| 2011/05/11 | 281,000 | 281,000 | 273,500 | 274,600 | -6,500 | -2.3% | 1,080 |
| 2011/05/10 | 284,000 | 284,000 | 278,200 | 281,100 | +1,100 | +0.4% | 327 |
| 2011/05/09 | 287,600 | 288,700 | 280,000 | 280,000 | -7,600 | -2.6% | 529 |
| 2011/05/06 | 289,900 | 291,000 | 284,900 | 287,600 | -1,800 | -0.6% | 322 |
| 2011/05/02 | 291,400 | 295,000 | 285,500 | 289,400 | -700 | -0.2% | 874 |
| 2011/04/28 | 289,000 | 292,100 | 288,000 | 290,100 | +1,000 | +0.3% | 1,124 |
| 2011/04/27 | 279,300 | 292,500 | 277,500 | 289,100 | +12,400 | +4.5% | 772 |
| 2011/04/26 | 275,000 | 279,700 | 273,500 | 276,700 | +1,300 | +0.5% | 408 |
| 2011/04/25 | 278,000 | 281,400 | 275,000 | 275,400 | -2,600 | -0.9% | 174 |
| 2011/04/22 | 276,600 | 280,100 | 275,800 | 278,000 | +2,300 | +0.8% | 427 |
| 2011/04/21 | 274,700 | 276,000 | 270,400 | 275,700 | -2,000 | -0.7% | 766 |
| 2011/04/20 | 273,600 | 279,500 | 273,500 | 277,700 | +2,700 | +1% | 346 |
| 2011/04/19 | 275,800 | 279,900 | 272,100 | 275,000 | -3,300 | -1.2% | 340 |
| 2011/04/18 | 274,500 | 278,500 | 272,000 | 278,300 | +3,800 | +1.4% | 178 |
3451～
3500
件表示中 / 3756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
