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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 2010/07/15 | 206,000 | 206,000 | 198,500 | 202,000 | -2,000 | -1% | 601 |
| 2010/07/14 | 206,600 | 208,800 | 201,100 | 204,000 | -7,600 | -3.6% | 481 |
| 2010/07/13 | 208,800 | 213,900 | 198,900 | 211,600 | +2,800 | +1.3% | 830 |
| 2010/07/12 | 204,000 | 212,800 | 202,600 | 208,800 | +1,600 | +0.8% | 643 |
| 2010/07/09 | 200,000 | 207,300 | 197,800 | 207,200 | +7,200 | +3.6% | 274 |
| 2010/07/08 | 203,800 | 205,000 | 200,000 | 200,000 | -3,500 | -1.7% | 236 |
| 2010/07/07 | 203,000 | 203,500 | 199,000 | 203,500 | +300 | +0.1% | 283 |
| 2010/07/06 | 200,300 | 205,500 | 196,100 | 203,200 | -400 | -0.2% | 463 |
| 2010/07/05 | 195,700 | 209,000 | 195,000 | 203,600 | +7,900 | +4% | 490 |
| 2010/07/02 | 199,900 | 200,300 | 195,400 | 195,700 | -6,400 | -3.2% | 541 |
| 2010/07/01 | 197,600 | 210,000 | 195,900 | 202,100 | +4,500 | +2.3% | 1,033 |
| 2010/06/30 | 196,800 | 199,900 | 193,500 | 197,600 | -5,100 | -2.5% | 1,034 |
| 2010/06/29 | 200,000 | 207,000 | 196,200 | 202,700 | +5,200 | +2.6% | 428 |
| 2010/06/28 | 201,400 | 204,400 | 196,900 | 197,500 | -5,000 | -2.5% | 394 |
| 2010/06/25 | 201,200 | 206,000 | 196,700 | 202,500 | -4,400 | -2.1% | 480 |
| 2010/06/24 | 200,500 | 210,600 | 198,000 | 206,900 | +8,700 | +4.4% | 557 |
| 2010/06/23 | 199,300 | 201,400 | 192,300 | 198,200 | -5,300 | -2.6% | 546 |
| 2010/06/22 | 198,700 | 203,500 | 198,200 | 203,500 | +4,500 | +2.3% | 489 |
3651～
3700
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
