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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 223,000 | 224,000 | 219,900 | 220,100 | -2,800 | -1.3% | 400 |
| 2012/08/15 | 219,200 | 222,900 | 219,200 | 222,900 | +3,700 | +1.7% | 509 |
| 2012/08/14 | 219,300 | 220,000 | 217,700 | 219,200 | -100 | ±0% | 394 |
| 2012/08/13 | 220,000 | 220,700 | 218,000 | 219,300 | -700 | -0.3% | 258 |
| 2012/08/10 | 217,200 | 221,000 | 217,200 | 220,000 | +1,700 | +0.8% | 553 |
| 2012/08/09 | 220,700 | 220,700 | 218,300 | 218,300 | -2,200 | -1% | 398 |
| 2012/08/08 | 221,300 | 221,900 | 218,200 | 220,500 | -800 | -0.4% | 615 |
| 2012/08/07 | 218,400 | 221,300 | 217,700 | 221,300 | +3,600 | +1.7% | 550 |
| 2012/08/06 | 216,500 | 219,100 | 215,900 | 217,700 | +2,200 | +1% | 516 |
| 2012/08/03 | 214,900 | 215,500 | 213,200 | 215,500 | +900 | +0.4% | 778 |
| 2012/08/02 | 211,000 | 214,900 | 209,900 | 214,600 | +2,400 | +1.1% | 366 |
| 2012/08/01 | 212,500 | 214,100 | 211,800 | 212,200 | -300 | -0.1% | 492 |
| 2012/07/31 | 211,000 | 214,500 | 206,700 | 212,500 | -700 | -0.3% | 828 |
| 2012/07/30 | 214,200 | 216,500 | 213,200 | 213,200 | ±0 | ±0% | 1,074 |
| 2012/07/27 | 212,000 | 215,900 | 211,400 | 213,200 | +1,200 | +0.6% | 738 |
| 2012/07/26 | 213,000 | 213,800 | 211,000 | 212,000 | +800 | +0.4% | 870 |
| 2012/07/25 | 212,000 | 213,000 | 210,000 | 211,200 | -800 | -0.4% | 399 |
| 2012/07/24 | 210,000 | 213,000 | 208,000 | 212,000 | +300 | +0.1% | 574 |
| 2012/07/23 | 210,500 | 216,100 | 210,500 | 211,700 | +1,300 | +0.6% | 856 |
| 2012/07/20 | 205,600 | 210,900 | 205,600 | 210,400 | -200 | -0.1% | 450 |
| 2012/07/19 | 213,300 | 213,300 | 208,400 | 210,600 | -1,000 | -0.5% | 393 |
| 2012/07/18 | 211,400 | 212,800 | 210,300 | 211,600 | +300 | +0.1% | 874 |
| 2012/07/17 | 206,000 | 211,400 | 203,100 | 211,300 | +4,500 | +2.2% | 369 |
| 2012/07/13 | 199,800 | 209,300 | 199,000 | 206,800 | +6,400 | +3.2% | 336 |
| 2012/07/12 | 201,100 | 206,100 | 198,800 | 200,400 | -1,100 | -0.5% | 431 |
| 2012/07/11 | 206,700 | 206,700 | 201,400 | 201,500 | -1,700 | -0.8% | 376 |
| 2012/07/10 | 207,900 | 209,400 | 203,100 | 203,200 | -4,600 | -2.2% | 428 |
| 2012/07/09 | 212,000 | 212,000 | 207,800 | 207,800 | -3,500 | -1.7% | 162 |
| 2012/07/06 | 214,400 | 214,400 | 210,800 | 211,300 | -3,300 | -1.5% | 518 |
| 2012/07/05 | 212,500 | 214,800 | 212,400 | 214,600 | +2,200 | +1% | 432 |
| 2012/07/04 | 214,000 | 214,700 | 210,100 | 212,400 | +400 | +0.2% | 481 |
| 2012/07/03 | 213,100 | 215,900 | 211,100 | 212,000 | -2,300 | -1.1% | 475 |
| 2012/07/02 | 211,000 | 215,300 | 210,800 | 214,300 | +4,200 | +2% | 633 |
| 2012/06/29 | 206,500 | 212,000 | 206,500 | 210,100 | +3,600 | +1.7% | 1,204 |
| 2012/06/28 | 203,500 | 208,000 | 202,600 | 206,500 | +3,400 | +1.7% | 1,209 |
| 2012/06/27 | 203,000 | 203,400 | 200,200 | 203,100 | +1,100 | +0.5% | 325 |
| 2012/06/26 | 203,400 | 203,400 | 201,300 | 202,000 | -1,300 | -0.6% | 139 |
| 2012/06/25 | 204,700 | 204,700 | 202,700 | 203,300 | -1,500 | -0.7% | 460 |
| 2012/06/22 | 203,000 | 204,800 | 202,000 | 204,800 | +800 | +0.4% | 480 |
| 2012/06/21 | 204,000 | 205,000 | 202,000 | 204,000 | -300 | -0.1% | 655 |
| 2012/06/20 | 198,700 | 204,300 | 198,600 | 204,300 | +7,400 | +3.8% | 769 |
| 2012/06/19 | 193,700 | 198,700 | 192,300 | 196,900 | +5,600 | +2.9% | 423 |
| 2012/06/18 | 191,900 | 193,700 | 190,900 | 191,300 | +2,000 | +1.1% | 293 |
| 2012/06/15 | 192,000 | 192,000 | 187,800 | 189,300 | +500 | +0.3% | 597 |
| 2012/06/14 | 192,700 | 192,700 | 188,600 | 188,800 | -5,700 | -2.9% | 471 |
| 2012/06/13 | 195,700 | 195,700 | 192,800 | 194,500 | +1,500 | +0.8% | 364 |
| 2012/06/12 | 188,000 | 194,900 | 185,200 | 193,000 | +4,000 | +2.1% | 775 |
| 2012/06/11 | 188,700 | 191,100 | 188,600 | 189,000 | +300 | +0.2% | 407 |
| 2012/06/08 | 187,500 | 190,000 | 187,300 | 188,700 | +500 | +0.3% | 606 |
| 2012/06/07 | 187,200 | 189,700 | 187,200 | 188,200 | +1,500 | +0.8% | 848 |
3001～
3050
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
