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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 161,200 | 162,000 | 159,700 | 161,000 | -1,700 | -1% | 309 |
| 2012/01/11 | 162,600 | 163,900 | 160,600 | 162,700 | -1,200 | -0.7% | 396 |
| 2012/01/10 | 168,400 | 169,200 | 161,500 | 163,900 | -2,900 | -1.7% | 493 |
| 2012/01/06 | 163,000 | 167,700 | 162,300 | 166,800 | +4,200 | +2.6% | 340 |
| 2012/01/05 | 164,800 | 165,300 | 162,000 | 162,600 | -2,200 | -1.3% | 329 |
| 2012/01/04 | 167,200 | 167,600 | 164,500 | 164,800 | +1,600 | +1% | 279 |
| 2011/12/30 | 163,300 | 163,400 | 161,100 | 163,200 | +2,100 | +1.3% | 463 |
| 2011/12/29 | 164,900 | 164,900 | 158,700 | 161,100 | -4,900 | -3% | 620 |
| 2011/12/28 | 161,600 | 167,800 | 161,400 | 166,000 | +4,800 | +3% | 468 |
| 2011/12/27 | 156,900 | 161,200 | 156,100 | 161,200 | +5,600 | +3.6% | 358 |
| 2011/12/26 | 157,500 | 160,900 | 155,500 | 155,600 | -1,200 | -0.8% | 257 |
| 2011/12/22 | 163,000 | 163,000 | 156,700 | 156,800 | -6,200 | -3.8% | 700 |
| 2011/12/21 | 162,100 | 163,000 | 160,700 | 163,000 | +1,900 | +1.2% | 259 |
| 2011/12/20 | 159,300 | 162,000 | 158,200 | 161,100 | +1,100 | +0.7% | 138 |
| 2011/12/19 | 160,000 | 161,500 | 158,600 | 160,000 | +700 | +0.4% | 349 |
| 2011/12/16 | 162,500 | 162,500 | 158,600 | 159,300 | -200 | -0.1% | 289 |
| 2011/12/15 | 161,700 | 162,500 | 159,500 | 159,500 | -1,200 | -0.7% | 308 |
| 2011/12/14 | 157,800 | 161,900 | 157,500 | 160,700 | +1,600 | +1% | 476 |
| 2011/12/13 | 155,100 | 161,300 | 155,100 | 159,100 | +3,700 | +2.4% | 561 |
| 2011/12/12 | 156,000 | 157,900 | 155,400 | 155,400 | -100 | -0.1% | 300 |
| 2011/12/09 | 157,100 | 157,400 | 155,100 | 155,500 | -2,600 | -1.6% | 376 |
| 2011/12/08 | 158,300 | 160,000 | 157,000 | 158,100 | -900 | -0.6% | 340 |
| 2011/12/07 | 157,100 | 160,900 | 155,200 | 159,000 | +2,000 | +1.3% | 682 |
| 2011/12/06 | 162,000 | 162,900 | 154,500 | 157,000 | -3,900 | -2.4% | 648 |
| 2011/12/05 | 162,800 | 163,200 | 160,100 | 160,900 | -900 | -0.6% | 315 |
| 2011/12/02 | 162,300 | 162,900 | 158,900 | 161,800 | +1,000 | +0.6% | 529 |
| 2011/12/01 | 163,100 | 164,700 | 157,400 | 160,800 | +500 | +0.3% | 678 |
| 2011/11/30 | 158,900 | 165,300 | 156,800 | 160,300 | +1,400 | +0.9% | 464 |
| 2011/11/29 | 157,700 | 160,000 | 155,900 | 158,900 | +5,200 | +3.4% | 471 |
| 2011/11/28 | 160,000 | 161,000 | 153,700 | 153,700 | -6,300 | -3.9% | 883 |
| 2011/11/25 | 156,000 | 160,800 | 155,600 | 160,000 | +4,100 | +2.6% | 1,430 |
| 2011/11/24 | 153,500 | 157,500 | 153,100 | 155,900 | +300 | +0.2% | 395 |
| 2011/11/22 | 152,500 | 155,800 | 152,000 | 155,600 | +1,200 | +0.8% | 519 |
| 2011/11/21 | 155,100 | 156,000 | 152,300 | 154,400 | -2,000 | -1.3% | 600 |
| 2011/11/18 | 155,000 | 157,900 | 154,000 | 156,400 | +700 | +0.4% | 533 |
| 2011/11/17 | 159,700 | 159,700 | 154,100 | 155,700 | -4,000 | -2.5% | 634 |
| 2011/11/16 | 165,100 | 165,200 | 159,200 | 159,700 | -6,100 | -3.7% | 785 |
| 2011/11/15 | 166,600 | 169,100 | 165,100 | 165,800 | +100 | +0.1% | 215 |
| 2011/11/14 | 165,000 | 167,000 | 164,700 | 165,700 | +1,200 | +0.7% | 420 |
| 2011/11/11 | 167,100 | 169,500 | 163,100 | 164,500 | -2,600 | -1.6% | 382 |
| 2011/11/10 | 174,200 | 174,200 | 167,100 | 167,100 | -8,400 | -4.8% | 677 |
| 2011/11/09 | 178,500 | 180,000 | 175,100 | 175,500 | -3,600 | -2% | 455 |
| 2011/11/08 | 184,500 | 184,800 | 176,100 | 179,100 | -5,500 | -3% | 665 |
| 2011/11/07 | 187,600 | 188,700 | 184,500 | 184,600 | -4,800 | -2.5% | 360 |
| 2011/11/04 | 188,600 | 190,000 | 185,200 | 189,400 | +900 | +0.5% | 709 |
| 2011/11/02 | 191,000 | 191,000 | 188,000 | 188,500 | -4,700 | -2.4% | 365 |
| 2011/11/01 | 194,700 | 194,700 | 191,400 | 193,200 | -2,000 | -1% | 245 |
| 2011/10/31 | 193,500 | 196,500 | 191,000 | 195,200 | +100 | +0.1% | 797 |
| 2011/10/28 | 189,000 | 195,100 | 188,200 | 195,100 | +6,800 | +3.6% | 581 |
| 2011/10/27 | 193,000 | 193,000 | 186,600 | 188,300 | -700 | -0.4% | 368 |
3151～
3200
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
