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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 262,300 | 269,300 | 262,200 | 269,300 | +9,500 | +3.7% | 786 |
| 2012/10/26 | 257,700 | 260,500 | 256,000 | 259,800 | +3,300 | +1.3% | 489 |
| 2012/10/25 | 255,300 | 256,900 | 252,600 | 256,500 | -1,900 | -0.7% | 695 |
| 2012/10/24 | 256,000 | 263,000 | 253,500 | 258,400 | +4,000 | +1.6% | 911 |
| 2012/10/23 | 258,500 | 259,200 | 251,900 | 254,400 | -4,600 | -1.8% | 586 |
| 2012/10/22 | 253,900 | 259,000 | 249,000 | 259,000 | +7,600 | +3% | 441 |
| 2012/10/19 | 250,400 | 254,700 | 249,900 | 251,400 | -4,000 | -1.6% | 547 |
| 2012/10/18 | 255,200 | 259,400 | 255,000 | 255,400 | -2,300 | -0.9% | 614 |
| 2012/10/17 | 249,300 | 258,500 | 246,700 | 257,700 | +13,400 | +5.5% | 1,725 |
| 2012/10/16 | 241,900 | 244,900 | 240,600 | 244,300 | +5,000 | +2.1% | 756 |
| 2012/10/15 | 238,400 | 241,800 | 237,200 | 239,300 | +1,100 | +0.5% | 841 |
| 2012/10/12 | 237,000 | 240,100 | 235,100 | 238,200 | +5,400 | +2.3% | 1,077 |
| 2012/10/11 | 234,100 | 235,500 | 231,600 | 232,800 | -3,200 | -1.4% | 989 |
| 2012/10/10 | 238,600 | 238,700 | 234,000 | 236,000 | -2,500 | -1% | 551 |
| 2012/10/09 | 241,800 | 245,400 | 238,000 | 238,500 | -4,400 | -1.8% | 1,214 |
| 2012/10/05 | 249,600 | 249,600 | 242,400 | 242,900 | -3,900 | -1.6% | 850 |
| 2012/10/04 | 250,800 | 251,000 | 246,300 | 246,800 | -4,000 | -1.6% | 745 |
| 2012/10/03 | 255,000 | 255,000 | 249,100 | 250,800 | -4,800 | -1.9% | 850 |
| 2012/10/02 | 258,800 | 260,800 | 255,200 | 255,600 | -3,200 | -1.2% | 512 |
| 2012/10/01 | 260,500 | 261,200 | 258,300 | 258,800 | +500 | +0.2% | 423 |
| 2012/09/28 | 259,900 | 261,000 | 256,300 | 258,300 | +2,100 | +0.8% | 677 |
| 2012/09/27 | 253,300 | 259,300 | 253,300 | 256,200 | +2,000 | +0.8% | 645 |
| 2012/09/26 | 249,000 | 258,600 | 248,200 | 254,200 | +4,500 | +1.8% | 754 |
| 2012/09/25 | 250,500 | 250,600 | 248,700 | 249,700 | -800 | -0.3% | 573 |
| 2012/09/24 | 244,000 | 250,500 | 244,000 | 250,500 | +6,900 | +2.8% | 535 |
| 2012/09/21 | 246,500 | 249,400 | 241,800 | 243,600 | -7,900 | -3.1% | 1,396 |
| 2012/09/20 | 252,000 | 255,100 | 248,300 | 251,500 | -5,400 | -2.1% | 718 |
| 2012/09/19 | 253,500 | 259,000 | 253,000 | 256,900 | +4,000 | +1.6% | 977 |
| 2012/09/18 | 250,000 | 252,900 | 246,700 | 252,900 | +3,400 | +1.4% | 796 |
| 2012/09/14 | 243,500 | 249,900 | 242,800 | 249,500 | +4,100 | +1.7% | 730 |
| 2012/09/13 | 239,700 | 245,400 | 236,600 | 245,400 | +7,700 | +3.2% | 622 |
| 2012/09/12 | 238,500 | 241,700 | 237,700 | 237,700 | -2,100 | -0.9% | 565 |
| 2012/09/11 | 243,500 | 244,000 | 237,200 | 239,800 | -6,200 | -2.5% | 897 |
| 2012/09/10 | 243,800 | 249,000 | 241,000 | 246,000 | +1,000 | +0.4% | 593 |
| 2012/09/07 | 240,700 | 245,000 | 238,600 | 245,000 | +4,300 | +1.8% | 765 |
| 2012/09/06 | 234,100 | 241,100 | 234,100 | 240,700 | +3,900 | +1.6% | 777 |
| 2012/09/05 | 230,000 | 239,400 | 229,900 | 236,800 | +6,800 | +3% | 1,415 |
| 2012/09/04 | 229,100 | 230,500 | 227,700 | 230,000 | -300 | -0.1% | 681 |
| 2012/09/03 | 230,900 | 232,000 | 228,300 | 230,300 | -700 | -0.3% | 515 |
| 2012/08/31 | 230,000 | 232,200 | 228,200 | 231,000 | +1,000 | +0.4% | 1,224 |
| 2012/08/30 | 230,300 | 230,600 | 225,000 | 230,000 | -300 | -0.1% | 823 |
| 2012/08/29 | 228,600 | 231,900 | 228,600 | 230,300 | -2,000 | -0.9% | 557 |
| 2012/08/28 | 236,900 | 236,900 | 230,000 | 232,300 | -4,600 | -1.9% | 1,350 |
| 2012/08/27 | 239,400 | 239,600 | 236,400 | 236,900 | -2,100 | -0.9% | 1,326 |
| 2012/08/24 | 230,000 | 239,500 | 228,200 | 239,000 | +8,000 | +3.5% | 1,202 |
| 2012/08/23 | 233,000 | 235,700 | 230,100 | 231,000 | -2,000 | -0.9% | 638 |
| 2012/08/22 | 228,000 | 233,100 | 225,200 | 233,000 | +4,500 | +2% | 665 |
| 2012/08/21 | 225,800 | 228,500 | 224,600 | 228,500 | +3,800 | +1.7% | 271 |
| 2012/08/20 | 226,000 | 226,000 | 223,300 | 224,700 | -1,300 | -0.6% | 445 |
| 2012/08/17 | 224,800 | 226,000 | 220,500 | 226,000 | +5,900 | +2.7% | 506 |
2951～
3000
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
