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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 282,300 | 284,700 | 281,500 | 283,700 | +1,400 | +0.5% | 463 |
| 2011/01/28 | 284,400 | 286,900 | 281,200 | 282,300 | -3,300 | -1.2% | 534 |
| 2011/01/27 | 288,800 | 293,200 | 285,000 | 285,600 | -2,500 | -0.9% | 481 |
| 2011/01/26 | 283,100 | 289,000 | 281,600 | 288,100 | +3,100 | +1.1% | 866 |
| 2011/01/25 | 282,000 | 289,800 | 282,000 | 285,000 | +700 | +0.2% | 456 |
| 2011/01/24 | 282,000 | 284,600 | 282,000 | 284,300 | +100 | ±0% | 952 |
| 2011/01/21 | 284,500 | 285,500 | 283,800 | 284,200 | -3,000 | -1% | 675 |
| 2011/01/20 | 285,000 | 289,500 | 284,600 | 287,200 | -900 | -0.3% | 577 |
| 2011/01/19 | 286,800 | 288,900 | 285,000 | 288,100 | +1,300 | +0.5% | 427 |
| 2011/01/18 | 288,600 | 289,200 | 285,000 | 286,800 | -1,800 | -0.6% | 634 |
| 2011/01/17 | 292,000 | 293,800 | 288,000 | 288,600 | -2,900 | -1% | 526 |
| 2011/01/14 | 296,500 | 296,600 | 290,000 | 291,500 | -8,500 | -2.8% | 860 |
| 2011/01/13 | 300,000 | 302,000 | 295,300 | 300,000 | +1,800 | +0.6% | 631 |
| 2011/01/12 | 297,100 | 300,000 | 295,100 | 298,200 | -700 | -0.2% | 849 |
| 2011/01/11 | 296,400 | 300,000 | 296,400 | 298,900 | +2,500 | +0.8% | 1,005 |
| 2011/01/07 | 299,900 | 299,900 | 294,000 | 296,400 | -600 | -0.2% | 910 |
| 2011/01/06 | 295,400 | 299,900 | 295,100 | 297,000 | ±0 | ±0% | 1,406 |
| 2011/01/05 | 299,500 | 302,500 | 291,000 | 297,000 | -1,600 | -0.5% | 1,382 |
| 2011/01/04 | 295,000 | 301,000 | 291,600 | 298,600 | +9,900 | +3.4% | 1,347 |
| 2010/12/30 | 284,000 | 291,000 | 283,200 | 288,700 | +4,700 | +1.7% | 1,129 |
| 2010/12/29 | 282,300 | 284,000 | 281,400 | 284,000 | +4,400 | +1.6% | 618 |
| 2010/12/28 | 287,000 | 289,000 | 279,500 | 279,600 | -5,900 | -2.1% | 1,317 |
| 2010/12/27 | 284,900 | 285,500 | 283,000 | 285,500 | +1,500 | +0.5% | 561 |
| 2010/12/24 | 280,700 | 285,000 | 279,000 | 284,000 | +2,000 | +0.7% | 833 |
| 2010/12/22 | 280,900 | 283,900 | 280,100 | 282,000 | +100 | ±0% | 1,034 |
| 2010/12/21 | 270,000 | 282,200 | 270,000 | 281,900 | +7,700 | +2.8% | 903 |
| 2010/12/20 | 280,000 | 280,000 | 273,000 | 274,200 | -1,000 | -0.4% | 1,290 |
| 2010/12/17 | 282,900 | 283,900 | 275,100 | 275,200 | -4,900 | -1.7% | 1,067 |
| 2010/12/16 | 288,000 | 288,000 | 279,000 | 280,100 | -4,000 | -1.4% | 887 |
| 2010/12/15 | 285,900 | 286,900 | 283,000 | 284,100 | +2,400 | +0.9% | 1,149 |
| 2010/12/14 | 282,300 | 284,900 | 280,700 | 281,700 | -600 | -0.2% | 879 |
| 2010/12/13 | 279,000 | 284,000 | 279,000 | 282,300 | +3,800 | +1.4% | 723 |
| 2010/12/10 | 281,800 | 282,900 | 278,500 | 278,500 | -2,200 | -0.8% | 496 |
| 2010/12/09 | 284,000 | 285,100 | 279,600 | 280,700 | -4,300 | -1.5% | 931 |
| 2010/12/08 | 285,100 | 285,200 | 283,700 | 285,000 | +1,200 | +0.4% | 669 |
| 2010/12/07 | 288,800 | 289,400 | 282,500 | 283,800 | -9,100 | -3.1% | 574 |
| 2010/12/06 | 287,100 | 292,900 | 285,900 | 292,900 | +7,900 | +2.8% | 482 |
| 2010/12/03 | 294,000 | 294,800 | 282,000 | 285,000 | -16,000 | -5.3% | 1,990 |
| 2010/12/02 | 285,000 | 305,000 | 281,900 | 301,000 | +26,000 | +9.5% | 3,548 |
| 2010/12/01 | 266,300 | 282,000 | 266,200 | 275,000 | +13,700 | +5.2% | 2,615 |
| 2010/11/30 | 263,400 | 267,600 | 256,400 | 261,300 | -6,200 | -2.3% | 1,618 |
| 2010/11/29 | 268,700 | 279,500 | 267,400 | 267,500 | -1,200 | -0.4% | 1,481 |
| 2010/11/26 | 271,000 | 272,200 | 261,200 | 268,700 | -6,300 | -2.3% | 863 |
| 2010/11/25 | 249,800 | 275,000 | 248,100 | 275,000 | +28,200 | +11.4% | 1,993 |
| 2010/11/24 | 244,000 | 249,400 | 241,000 | 246,800 | +1,200 | +0.5% | 763 |
| 2010/11/22 | 238,300 | 245,800 | 235,100 | 245,600 | +7,700 | +3.2% | 679 |
| 2010/11/19 | 244,000 | 246,500 | 237,300 | 237,900 | -9,200 | -3.7% | 692 |
| 2010/11/18 | 233,000 | 248,000 | 233,000 | 247,100 | +11,600 | +4.9% | 966 |
| 2010/11/17 | 232,000 | 235,500 | 231,000 | 235,500 | +2,700 | +1.2% | 408 |
| 2010/11/16 | 230,000 | 232,800 | 228,500 | 232,800 | +2,900 | +1.3% | 805 |
3551～
3600
件表示中 / 3754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
