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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 218,900 | 222,000 | 215,300 | 219,100 | -3,100 | -1.4% | 512 |
| 2010/09/27 | 224,600 | 225,500 | 218,400 | 222,200 | -2,400 | -1.1% | 250 |
| 2010/09/24 | 223,000 | 228,000 | 222,400 | 224,600 | +1,200 | +0.5% | 296 |
| 2010/09/22 | 221,900 | 226,000 | 219,300 | 223,400 | +3,700 | +1.7% | 299 |
| 2010/09/21 | 225,000 | 225,000 | 219,000 | 219,700 | -2,400 | -1.1% | 365 |
| 2010/09/17 | 216,400 | 224,400 | 216,400 | 222,100 | +7,400 | +3.4% | 611 |
| 2010/09/16 | 219,000 | 219,000 | 213,000 | 214,700 | -1,300 | -0.6% | 291 |
| 2010/09/15 | 217,000 | 218,800 | 216,000 | 216,000 | +100 | ±0% | 294 |
| 2010/09/14 | 215,700 | 217,400 | 215,000 | 215,900 | +1,700 | +0.8% | 279 |
| 2010/09/13 | 213,200 | 218,300 | 213,200 | 214,200 | +1,000 | +0.5% | 269 |
| 2010/09/10 | 211,800 | 215,100 | 211,000 | 213,200 | -500 | -0.2% | 328 |
| 2010/09/09 | 215,600 | 219,700 | 213,700 | 213,700 | -2,300 | -1.1% | 272 |
| 2010/09/08 | 216,800 | 219,700 | 216,000 | 216,000 | +200 | +0.1% | 455 |
| 2010/09/07 | 219,000 | 219,000 | 215,100 | 215,800 | -4,300 | -2% | 519 |
| 2010/09/06 | 221,500 | 226,500 | 218,500 | 220,100 | -4,200 | -1.9% | 321 |
| 2010/09/03 | 230,000 | 231,000 | 224,300 | 224,300 | -5,700 | -2.5% | 513 |
| 2010/09/02 | 230,000 | 230,300 | 227,300 | 230,000 | +100 | ±0% | 624 |
| 2010/09/01 | 229,900 | 230,500 | 226,500 | 229,900 | +800 | +0.3% | 573 |
| 2010/08/31 | 230,600 | 230,600 | 223,000 | 229,100 | -1,500 | -0.7% | 527 |
| 2010/08/30 | 227,200 | 231,000 | 227,200 | 230,600 | +600 | +0.3% | 478 |
| 2010/08/27 | 226,000 | 231,300 | 226,000 | 230,000 | +1,000 | +0.4% | 395 |
| 2010/08/26 | 231,000 | 232,100 | 227,000 | 229,000 | -1,000 | -0.4% | 283 |
| 2010/08/25 | 230,500 | 232,100 | 226,400 | 230,000 | +600 | +0.3% | 338 |
| 2010/08/24 | 230,000 | 233,000 | 216,200 | 229,400 | -100 | ±0% | 418 |
| 2010/08/23 | 228,200 | 233,000 | 228,200 | 229,500 | -1,800 | -0.8% | 348 |
| 2010/08/20 | 231,900 | 232,600 | 229,800 | 231,300 | -600 | -0.3% | 371 |
| 2010/08/19 | 230,000 | 233,500 | 229,000 | 231,900 | -300 | -0.1% | 265 |
| 2010/08/18 | 233,000 | 234,000 | 230,500 | 232,200 | +1,300 | +0.6% | 186 |
| 2010/08/17 | 234,500 | 234,500 | 229,000 | 230,900 | -4,000 | -1.7% | 219 |
| 2010/08/16 | 233,000 | 237,000 | 230,300 | 234,900 | +1,900 | +0.8% | 497 |
| 2010/08/13 | 228,700 | 234,500 | 228,400 | 233,000 | -700 | -0.3% | 420 |
| 2010/08/12 | 211,500 | 235,000 | 211,500 | 233,700 | +20,200 | +9.5% | 2,480 |
| 2010/08/11 | 215,600 | 217,500 | 212,500 | 213,500 | -1,500 | -0.7% | 471 |
| 2010/08/10 | 216,800 | 217,300 | 214,300 | 215,000 | -1,700 | -0.8% | 184 |
| 2010/08/09 | 218,400 | 219,200 | 215,000 | 216,700 | -1,100 | -0.5% | 268 |
| 2010/08/06 | 218,000 | 218,400 | 211,500 | 217,800 | -1,400 | -0.6% | 489 |
| 2010/08/05 | 217,000 | 220,000 | 215,000 | 219,200 | +2,200 | +1% | 1,026 |
| 2010/08/04 | 217,000 | 219,300 | 216,300 | 217,000 | -3,100 | -1.4% | 631 |
| 2010/08/03 | 217,500 | 220,500 | 214,500 | 220,100 | +5,600 | +2.6% | 1,157 |
| 2010/08/02 | 208,800 | 217,500 | 208,600 | 214,500 | +1,500 | +0.7% | 1,390 |
| 2010/07/30 | 207,600 | 214,900 | 202,700 | 213,000 | +3,900 | +1.9% | 940 |
| 2010/07/29 | 202,000 | 210,800 | 201,100 | 209,100 | +5,600 | +2.8% | 1,012 |
| 2010/07/28 | 209,400 | 209,400 | 198,100 | 203,500 | -6,400 | -3% | 3,055 |
| 2010/07/27 | 200,600 | 213,000 | 200,600 | 209,900 | +9,300 | +4.6% | 1,398 |
| 2010/07/26 | 206,400 | 206,400 | 199,100 | 200,600 | -5,800 | -2.8% | 1,073 |
| 2010/07/23 | 202,900 | 215,000 | 202,100 | 206,400 | +3,500 | +1.7% | 1,273 |
| 2010/07/22 | 198,800 | 206,100 | 196,800 | 202,900 | +600 | +0.3% | 754 |
| 2010/07/21 | 198,900 | 204,500 | 197,300 | 202,300 | +3,700 | +1.9% | 707 |
| 2010/07/20 | 197,000 | 205,400 | 196,000 | 198,600 | -100 | -0.1% | 652 |
| 2010/07/16 | 202,000 | 202,200 | 197,700 | 198,700 | -3,300 | -1.6% | 406 |
3601～
3650
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
