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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 499,500 | 513,000 | 474,000 | 510,000 | +9,000 | +1.8% | 1,219 |
| 2013/03/28 | 532,000 | 533,000 | 497,000 | 501,000 | -30,000 | -5.6% | 1,756 |
| 2013/03/27 | 505,000 | 536,000 | 497,000 | 531,000 | +30,000 | +6% | 1,533 |
| 2013/03/26 | 494,500 | 507,000 | 480,000 | 501,000 | +6,500 | +1.3% | 1,103 |
| 2013/03/25 | 465,000 | 504,000 | 465,000 | 494,500 | +33,000 | +7.2% | 1,396 |
| 2013/03/22 | 455,000 | 461,500 | 453,000 | 461,500 | +8,500 | +1.9% | 702 |
| 2013/03/21 | 440,000 | 455,000 | 440,000 | 453,000 | +6,000 | +1.3% | 1,063 |
| 2013/03/19 | 442,500 | 450,000 | 442,000 | 447,000 | +3,500 | +0.8% | 1,526 |
| 2013/03/18 | 447,000 | 449,500 | 440,500 | 443,500 | -3,000 | -0.7% | 870 |
| 2013/03/15 | 442,000 | 450,000 | 440,000 | 446,500 | +3,500 | +0.8% | 1,185 |
| 2013/03/14 | 430,500 | 453,000 | 430,500 | 443,000 | +14,000 | +3.3% | 1,295 |
| 2013/03/13 | 429,500 | 430,000 | 426,000 | 429,000 | -500 | -0.1% | 830 |
| 2013/03/12 | 430,500 | 431,500 | 424,500 | 429,500 | -500 | -0.1% | 561 |
| 2013/03/11 | 429,500 | 434,500 | 422,000 | 430,000 | +9,500 | +2.3% | 665 |
| 2013/03/08 | 429,500 | 438,000 | 420,500 | 420,500 | -13,500 | -3.1% | 751 |
| 2013/03/07 | 428,500 | 434,000 | 426,000 | 434,000 | +5,500 | +1.3% | 646 |
| 2013/03/06 | 415,000 | 435,000 | 411,000 | 428,500 | +24,500 | +6.1% | 775 |
| 2013/03/05 | 419,000 | 425,500 | 400,500 | 404,000 | -15,500 | -3.7% | 917 |
| 2013/03/04 | 420,500 | 431,000 | 416,500 | 419,500 | +7,000 | +1.7% | 846 |
| 2013/03/01 | 395,000 | 420,500 | 395,000 | 412,500 | +19,000 | +4.8% | 945 |
| 2013/02/28 | 402,000 | 407,000 | 392,500 | 393,500 | -4,000 | -1% | 1,068 |
| 2013/02/27 | 378,000 | 397,500 | 378,000 | 397,500 | +21,500 | +5.7% | 991 |
| 2013/02/26 | 357,000 | 376,000 | 357,000 | 376,000 | +10,000 | +2.7% | 682 |
| 2013/02/25 | 365,000 | 369,000 | 361,000 | 366,000 | ±0 | ±0% | 1,038 |
| 2013/02/22 | 360,500 | 368,000 | 360,500 | 366,000 | +1,500 | +0.4% | 333 |
| 2013/02/21 | 367,000 | 368,000 | 361,500 | 364,500 | +3,500 | +1% | 447 |
| 2013/02/20 | 354,000 | 363,500 | 354,000 | 361,000 | +11,000 | +3.1% | 760 |
| 2013/02/19 | 347,000 | 352,000 | 343,000 | 350,000 | +5,000 | +1.4% | 766 |
| 2013/02/18 | 343,500 | 347,500 | 342,500 | 345,000 | +5,000 | +1.5% | 1,311 |
| 2013/02/15 | 355,500 | 355,500 | 336,500 | 340,000 | -14,500 | -4.1% | 839 |
| 2013/02/14 | 352,000 | 356,500 | 348,500 | 354,500 | +7,500 | +2.2% | 587 |
| 2013/02/13 | 345,000 | 352,000 | 341,000 | 347,000 | -1,000 | -0.3% | 764 |
| 2013/02/12 | 352,000 | 354,500 | 346,500 | 348,000 | -4,000 | -1.1% | 306 |
| 2013/02/08 | 350,000 | 352,500 | 349,000 | 352,000 | +2,000 | +0.6% | 388 |
| 2013/02/07 | 356,500 | 356,500 | 346,500 | 350,000 | -7,000 | -2% | 1,021 |
| 2013/02/06 | 339,500 | 357,000 | 338,000 | 357,000 | +24,000 | +7.2% | 871 |
| 2013/02/05 | 342,000 | 342,500 | 330,000 | 333,000 | -14,000 | -4% | 1,145 |
| 2013/02/04 | 354,000 | 356,000 | 346,000 | 347,000 | -9,000 | -2.5% | 548 |
| 2013/02/01 | 359,500 | 368,000 | 352,000 | 356,000 | +4,500 | +1.3% | 965 |
| 2013/01/31 | 358,000 | 362,000 | 351,500 | 351,500 | +500 | +0.1% | 1,051 |
| 2013/01/30 | 352,500 | 360,000 | 348,500 | 351,000 | -6,500 | -1.8% | 1,043 |
| 2013/01/29 | 330,500 | 360,500 | 330,000 | 357,500 | +30,000 | +9.2% | 1,128 |
| 2013/01/28 | 330,000 | 339,000 | 327,000 | 327,500 | -1,000 | -0.3% | 860 |
| 2013/01/25 | 328,000 | 336,500 | 321,500 | 328,500 | +500 | +0.2% | 518 |
| 2013/01/24 | 314,000 | 328,000 | 314,000 | 328,000 | +10,500 | +3.3% | 418 |
| 2013/01/23 | 322,000 | 326,000 | 315,500 | 317,500 | -5,000 | -1.6% | 429 |
| 2013/01/22 | 319,000 | 322,500 | 316,000 | 322,500 | +3,500 | +1.1% | 259 |
| 2013/01/21 | 320,000 | 321,000 | 315,500 | 319,000 | -1,000 | -0.3% | 248 |
| 2013/01/18 | 309,500 | 320,000 | 308,000 | 320,000 | +19,500 | +6.5% | 591 |
| 2013/01/17 | 310,000 | 312,000 | 300,000 | 300,500 | +500 | +0.2% | 501 |
2851～
2900
件表示中 / 3586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
