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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 288,600 | 288,600 | 285,000 | 285,500 | -3,000 | -1% | 308 |
| 2011/05/31 | 283,500 | 291,000 | 282,100 | 288,500 | +2,200 | +0.8% | 651 |
| 2011/05/30 | 283,400 | 287,000 | 280,400 | 286,300 | +1,100 | +0.4% | 652 |
| 2011/05/27 | 275,400 | 285,200 | 275,100 | 285,200 | +4,800 | +1.7% | 927 |
| 2011/05/26 | 279,100 | 283,700 | 276,300 | 280,400 | -2,200 | -0.8% | 836 |
| 2011/05/25 | 278,200 | 283,300 | 278,000 | 282,600 | -100 | ±0% | 701 |
| 2011/05/24 | 282,700 | 282,900 | 280,000 | 282,700 | ±0 | ±0% | 350 |
| 2011/05/23 | 282,000 | 283,900 | 276,000 | 282,700 | -500 | -0.2% | 715 |
| 2011/05/20 | 281,700 | 285,500 | 280,500 | 283,200 | +100 | ±0% | 399 |
| 2011/05/19 | 283,600 | 285,000 | 281,300 | 283,100 | -2,900 | -1% | 349 |
| 2011/05/18 | 280,900 | 288,000 | 278,000 | 286,000 | +2,100 | +0.7% | 842 |
| 2011/05/17 | 280,000 | 284,100 | 276,100 | 283,900 | +1,200 | +0.4% | 629 |
| 2011/05/16 | 278,100 | 283,800 | 274,500 | 282,700 | +3,300 | +1.2% | 752 |
| 2011/05/13 | 274,600 | 279,400 | 272,100 | 279,400 | +3,100 | +1.1% | 616 |
| 2011/05/12 | 275,000 | 278,600 | 273,300 | 276,300 | +1,700 | +0.6% | 439 |
| 2011/05/11 | 281,000 | 281,000 | 273,500 | 274,600 | -6,500 | -2.3% | 1,080 |
| 2011/05/10 | 284,000 | 284,000 | 278,200 | 281,100 | +1,100 | +0.4% | 327 |
| 2011/05/09 | 287,600 | 288,700 | 280,000 | 280,000 | -7,600 | -2.6% | 529 |
| 2011/05/06 | 289,900 | 291,000 | 284,900 | 287,600 | -1,800 | -0.6% | 322 |
| 2011/05/02 | 291,400 | 295,000 | 285,500 | 289,400 | -700 | -0.2% | 874 |
| 2011/04/28 | 289,000 | 292,100 | 288,000 | 290,100 | +1,000 | +0.3% | 1,124 |
| 2011/04/27 | 279,300 | 292,500 | 277,500 | 289,100 | +12,400 | +4.5% | 772 |
| 2011/04/26 | 275,000 | 279,700 | 273,500 | 276,700 | +1,300 | +0.5% | 408 |
| 2011/04/25 | 278,000 | 281,400 | 275,000 | 275,400 | -2,600 | -0.9% | 174 |
| 2011/04/22 | 276,600 | 280,100 | 275,800 | 278,000 | +2,300 | +0.8% | 427 |
| 2011/04/21 | 274,700 | 276,000 | 270,400 | 275,700 | -2,000 | -0.7% | 766 |
| 2011/04/20 | 273,600 | 279,500 | 273,500 | 277,700 | +2,700 | +1% | 346 |
| 2011/04/19 | 275,800 | 279,900 | 272,100 | 275,000 | -3,300 | -1.2% | 340 |
| 2011/04/18 | 274,500 | 278,500 | 272,000 | 278,300 | +3,800 | +1.4% | 178 |
| 2011/04/15 | 266,100 | 276,800 | 266,100 | 274,500 | +4,400 | +1.6% | 429 |
| 2011/04/14 | 270,200 | 271,400 | 263,200 | 270,100 | -1,900 | -0.7% | 913 |
| 2011/04/13 | 273,700 | 276,900 | 270,400 | 272,000 | -5,900 | -2.1% | 501 |
| 2011/04/12 | 279,000 | 280,500 | 275,400 | 277,900 | -2,800 | -1% | 513 |
| 2011/04/11 | 283,500 | 283,500 | 276,200 | 280,700 | +300 | +0.1% | 540 |
| 2011/04/08 | 284,000 | 286,000 | 280,400 | 280,400 | -7,600 | -2.6% | 587 |
| 2011/04/07 | 290,000 | 291,000 | 285,000 | 288,000 | -4,000 | -1.4% | 1,748 |
| 2011/04/06 | 291,600 | 295,000 | 288,600 | 292,000 | +400 | +0.1% | 395 |
| 2011/04/05 | 289,200 | 293,000 | 284,600 | 291,600 | -900 | -0.3% | 587 |
| 2011/04/04 | 292,500 | 296,000 | 292,500 | 292,500 | +300 | +0.1% | 267 |
| 2011/04/01 | 286,000 | 295,000 | 286,000 | 292,200 | +3,500 | +1.2% | 1,955 |
| 2011/03/31 | 287,000 | 290,400 | 284,900 | 288,700 | +800 | +0.3% | 1,022 |
| 2011/03/30 | 283,900 | 287,900 | 281,000 | 287,900 | +1,100 | +0.4% | 500 |
| 2011/03/29 | 281,500 | 287,900 | 276,200 | 286,800 | +300 | +0.1% | 480 |
| 2011/03/28 | 284,900 | 289,300 | 282,300 | 286,500 | -1,400 | -0.5% | 301 |
| 2011/03/25 | 285,800 | 291,000 | 284,100 | 287,900 | +5,900 | +2.1% | 490 |
| 2011/03/24 | 281,600 | 287,700 | 281,300 | 282,000 | -4,600 | -1.6% | 673 |
| 2011/03/23 | 286,900 | 289,700 | 284,400 | 286,600 | -5,200 | -1.8% | 1,236 |
| 2011/03/22 | 285,000 | 291,900 | 284,000 | 291,800 | +6,700 | +2.4% | 1,421 |
| 2011/03/18 | 282,400 | 288,000 | 273,000 | 285,100 | +3,600 | +1.3% | 824 |
| 2011/03/17 | 269,400 | 283,000 | 260,000 | 281,500 | +7,100 | +2.6% | 883 |
3301～
3350
件表示中 / 3585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
