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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 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 |
| 2011/10/26 | 191,500 | 191,500 | 187,000 | 189,000 | -500 | -0.3% | 365 |
| 2011/10/25 | 189,100 | 191,800 | 188,900 | 189,500 | +400 | +0.2% | 442 |
| 2011/10/24 | 189,000 | 190,500 | 187,100 | 189,100 | +1,500 | +0.8% | 199 |
| 2011/10/21 | 189,400 | 189,400 | 186,500 | 187,600 | -1,700 | -0.9% | 303 |
| 2011/10/20 | 192,000 | 192,000 | 186,000 | 189,300 | -700 | -0.4% | 539 |
| 2011/10/19 | 191,900 | 193,300 | 189,600 | 190,000 | -1,900 | -1% | 191 |
| 2011/10/18 | 189,500 | 191,900 | 186,500 | 191,900 | +4,500 | +2.4% | 259 |
| 2011/10/17 | 195,700 | 195,700 | 187,400 | 187,400 | -1,800 | -1% | 333 |
| 2011/10/14 | 191,200 | 197,000 | 187,700 | 189,200 | -4,200 | -2.2% | 546 |
| 2011/10/13 | 182,500 | 197,000 | 182,500 | 193,400 | +12,800 | +7.1% | 739 |
| 2011/10/12 | 183,000 | 183,000 | 180,400 | 180,600 | -500 | -0.3% | 359 |
| 2011/10/11 | 183,200 | 184,500 | 178,300 | 181,100 | -2,000 | -1.1% | 865 |
| 2011/10/07 | 180,800 | 185,000 | 176,500 | 183,100 | +1,800 | +1% | 570 |
| 2011/10/06 | 181,100 | 181,300 | 176,000 | 181,300 | +200 | +0.1% | 660 |
| 2011/10/05 | 189,000 | 191,000 | 173,100 | 181,100 | -9,600 | -5% | 1,088 |
| 2011/10/04 | 195,000 | 195,300 | 190,400 | 190,700 | -5,800 | -3% | 419 |
| 2011/10/03 | 200,700 | 200,700 | 194,700 | 196,500 | -4,500 | -2.2% | 306 |
| 2011/09/30 | 198,000 | 207,800 | 197,400 | 201,000 | +3,000 | +1.5% | 1,219 |
3351～
3400
件表示中 / 3768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
