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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 301,000 | 307,500 | 298,000 | 300,000 | +2,400 | +0.8% | 478 |
| 2013/01/15 | 309,000 | 313,500 | 297,600 | 297,600 | -6,900 | -2.3% | 832 |
| 2013/01/11 | 297,100 | 306,000 | 295,200 | 304,500 | +9,300 | +3.2% | 716 |
| 2013/01/10 | 288,900 | 295,900 | 288,100 | 295,200 | +11,300 | +4% | 497 |
| 2013/01/09 | 286,200 | 286,900 | 283,000 | 283,900 | +2,700 | +1% | 538 |
| 2013/01/08 | 293,300 | 293,300 | 281,200 | 281,200 | -14,700 | -5% | 897 |
| 2013/01/07 | 298,600 | 301,000 | 293,600 | 295,900 | +3,900 | +1.3% | 419 |
| 2013/01/04 | 306,000 | 315,500 | 285,000 | 292,000 | -6,500 | -2.2% | 1,005 |
| 2012/12/28 | 285,900 | 303,000 | 284,500 | 298,500 | +15,600 | +5.5% | 1,237 |
| 2012/12/27 | 288,300 | 288,900 | 274,500 | 282,900 | -400 | -0.1% | 1,092 |
| 2012/12/26 | 286,000 | 286,800 | 283,300 | 283,300 | -700 | -0.2% | 364 |
| 2012/12/25 | 282,300 | 285,300 | 282,300 | 284,000 | +1,700 | +0.6% | 500 |
| 2012/12/21 | 280,000 | 284,700 | 278,400 | 282,300 | +3,900 | +1.4% | 775 |
| 2012/12/20 | 275,100 | 278,600 | 275,000 | 278,400 | +2,000 | +0.7% | 681 |
| 2012/12/19 | 273,300 | 277,600 | 271,200 | 276,400 | +3,300 | +1.2% | 412 |
| 2012/12/18 | 271,900 | 273,300 | 270,600 | 273,100 | +1,200 | +0.4% | 675 |
| 2012/12/17 | 274,300 | 274,300 | 268,500 | 271,900 | +2,700 | +1% | 682 |
| 2012/12/14 | 268,500 | 271,800 | 268,000 | 269,200 | -100 | ±0% | 968 |
| 2012/12/13 | 263,200 | 272,300 | 258,000 | 269,300 | +11,100 | +4.3% | 1,235 |
| 2012/12/12 | 257,900 | 260,700 | 257,300 | 258,200 | +400 | +0.2% | 515 |
| 2012/12/11 | 264,200 | 264,200 | 257,800 | 257,800 | -7,600 | -2.9% | 768 |
| 2012/12/10 | 273,300 | 273,900 | 264,000 | 265,400 | -8,900 | -3.2% | 599 |
| 2012/12/07 | 274,800 | 276,800 | 272,300 | 274,300 | -600 | -0.2% | 425 |
| 2012/12/06 | 271,800 | 274,900 | 270,700 | 274,900 | +4,300 | +1.6% | 493 |
| 2012/12/05 | 272,300 | 272,300 | 267,900 | 270,600 | +2,500 | +0.9% | 465 |
| 2012/12/04 | 268,000 | 272,600 | 266,500 | 268,100 | -4,400 | -1.6% | 821 |
| 2012/12/03 | 266,400 | 273,800 | 266,400 | 272,500 | +6,100 | +2.3% | 426 |
| 2012/11/30 | 263,400 | 267,500 | 260,700 | 266,400 | +6,600 | +2.5% | 574 |
| 2012/11/29 | 255,600 | 263,000 | 255,600 | 259,800 | +3,000 | +1.2% | 677 |
| 2012/11/28 | 252,900 | 258,000 | 252,200 | 256,800 | -6,800 | -2.6% | 1,025 |
| 2012/11/27 | 265,000 | 265,500 | 263,000 | 263,600 | -2,500 | -0.9% | 935 |
| 2012/11/26 | 267,500 | 267,500 | 264,400 | 266,100 | -1,100 | -0.4% | 689 |
| 2012/11/22 | 266,900 | 267,200 | 263,000 | 267,200 | +900 | +0.3% | 486 |
| 2012/11/21 | 262,300 | 266,300 | 261,400 | 266,300 | +5,500 | +2.1% | 555 |
| 2012/11/20 | 258,200 | 261,500 | 256,100 | 260,800 | +1,400 | +0.5% | 681 |
| 2012/11/19 | 259,700 | 265,000 | 259,300 | 259,400 | -2,100 | -0.8% | 394 |
| 2012/11/16 | 261,900 | 267,500 | 259,000 | 261,500 | -1,500 | -0.6% | 368 |
| 2012/11/15 | 251,700 | 263,000 | 250,500 | 263,000 | +11,000 | +4.4% | 716 |
| 2012/11/14 | 250,000 | 254,200 | 249,700 | 252,000 | +1,400 | +0.6% | 414 |
| 2012/11/13 | 248,100 | 250,900 | 247,700 | 250,600 | +600 | +0.2% | 283 |
| 2012/11/12 | 252,000 | 252,500 | 248,900 | 250,000 | -3,500 | -1.4% | 506 |
| 2012/11/09 | 255,500 | 256,000 | 253,100 | 253,500 | -7,500 | -2.9% | 389 |
| 2012/11/08 | 256,000 | 261,000 | 250,300 | 261,000 | +5,000 | +2% | 740 |
| 2012/11/07 | 259,200 | 259,500 | 255,500 | 256,000 | -3,200 | -1.2% | 347 |
| 2012/11/06 | 259,000 | 260,900 | 256,300 | 259,200 | +200 | +0.1% | 582 |
| 2012/11/05 | 266,500 | 266,600 | 258,300 | 259,000 | -8,000 | -3% | 700 |
| 2012/11/02 | 266,400 | 271,600 | 266,400 | 267,000 | +700 | +0.3% | 411 |
| 2012/11/01 | 263,800 | 268,600 | 263,800 | 266,300 | +2,700 | +1% | 327 |
| 2012/10/31 | 265,200 | 266,900 | 262,400 | 263,600 | -4,200 | -1.6% | 1,007 |
| 2012/10/30 | 267,800 | 278,000 | 266,300 | 267,800 | -1,500 | -0.6% | 1,020 |
2901～
2950
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
