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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 263,500 | 278,900 | 257,900 | 274,400 | +13,500 | +5.2% | 712 |
| 2011/03/15 | 280,300 | 287,700 | 229,900 | 260,900 | -14,400 | -5.2% | 2,304 |
| 2011/03/14 | 270,500 | 279,800 | 265,000 | 275,300 | -10,200 | -3.6% | 2,068 |
| 2011/03/11 | 286,100 | 287,000 | 281,400 | 285,500 | -500 | -0.2% | 890 |
| 2011/03/10 | 286,900 | 288,000 | 280,700 | 286,000 | +1,000 | +0.4% | 1,003 |
| 2011/03/09 | 287,000 | 288,000 | 284,300 | 285,000 | -1,900 | -0.7% | 437 |
| 2011/03/08 | 293,000 | 293,000 | 286,900 | 286,900 | -10,500 | -3.5% | 626 |
| 2011/03/07 | 294,300 | 297,400 | 289,300 | 297,400 | +1,800 | +0.6% | 619 |
| 2011/03/04 | 291,800 | 297,200 | 291,800 | 295,600 | +7,700 | +2.7% | 1,194 |
| 2011/03/03 | 285,100 | 290,400 | 281,300 | 287,900 | -2,200 | -0.8% | 572 |
| 2011/03/02 | 294,000 | 294,000 | 284,000 | 290,100 | -4,900 | -1.7% | 996 |
| 2011/03/01 | 288,900 | 295,000 | 288,900 | 295,000 | +1,600 | +0.5% | 504 |
| 2011/02/28 | 293,900 | 293,900 | 291,000 | 293,400 | +1,800 | +0.6% | 880 |
| 2011/02/25 | 284,700 | 292,700 | 284,700 | 291,600 | +6,300 | +2.2% | 983 |
| 2011/02/24 | 280,000 | 292,500 | 278,300 | 285,300 | +2,000 | +0.7% | 757 |
| 2011/02/23 | 283,000 | 286,000 | 277,800 | 283,300 | -1,400 | -0.5% | 831 |
| 2011/02/22 | 282,100 | 289,000 | 278,100 | 284,700 | +7,400 | +2.7% | 642 |
| 2011/02/21 | 278,900 | 282,800 | 275,800 | 277,300 | -1,500 | -0.5% | 597 |
| 2011/02/18 | 275,600 | 281,400 | 275,600 | 278,800 | -2,400 | -0.9% | 622 |
| 2011/02/17 | 273,300 | 281,200 | 270,700 | 281,200 | +7,300 | +2.7% | 625 |
| 2011/02/16 | 270,200 | 274,000 | 268,300 | 273,900 | +600 | +0.2% | 725 |
| 2011/02/15 | 270,500 | 273,300 | 267,500 | 273,300 | +1,400 | +0.5% | 761 |
| 2011/02/14 | 278,000 | 279,800 | 270,000 | 271,900 | -5,100 | -1.8% | 1,146 |
| 2011/02/10 | 279,000 | 281,900 | 276,400 | 277,000 | -2,000 | -0.7% | 297 |
| 2011/02/09 | 281,200 | 281,500 | 278,100 | 279,000 | -1,700 | -0.6% | 631 |
| 2011/02/08 | 279,000 | 281,300 | 277,300 | 280,700 | +700 | +0.3% | 382 |
| 2011/02/07 | 283,800 | 283,800 | 278,600 | 280,000 | -1,400 | -0.5% | 267 |
| 2011/02/04 | 280,800 | 281,400 | 277,100 | 281,400 | +2,200 | +0.8% | 504 |
| 2011/02/03 | 281,200 | 283,400 | 275,600 | 279,200 | -3,100 | -1.1% | 679 |
| 2011/02/02 | 284,600 | 285,900 | 282,100 | 282,300 | -2,500 | -0.9% | 302 |
| 2011/02/01 | 286,000 | 286,000 | 281,300 | 284,800 | +1,100 | +0.4% | 552 |
| 2011/01/31 | 282,300 | 284,700 | 281,500 | 283,700 | +1,400 | +0.5% | 463 |
| 2011/01/28 | 284,400 | 286,900 | 281,200 | 282,300 | -3,300 | -1.2% | 534 |
| 2011/01/27 | 288,800 | 293,200 | 285,000 | 285,600 | -2,500 | -0.9% | 481 |
| 2011/01/26 | 283,100 | 289,000 | 281,600 | 288,100 | +3,100 | +1.1% | 866 |
| 2011/01/25 | 282,000 | 289,800 | 282,000 | 285,000 | +700 | +0.2% | 456 |
| 2011/01/24 | 282,000 | 284,600 | 282,000 | 284,300 | +100 | ±0% | 952 |
| 2011/01/21 | 284,500 | 285,500 | 283,800 | 284,200 | -3,000 | -1% | 675 |
| 2011/01/20 | 285,000 | 289,500 | 284,600 | 287,200 | -900 | -0.3% | 577 |
| 2011/01/19 | 286,800 | 288,900 | 285,000 | 288,100 | +1,300 | +0.5% | 427 |
| 2011/01/18 | 288,600 | 289,200 | 285,000 | 286,800 | -1,800 | -0.6% | 634 |
| 2011/01/17 | 292,000 | 293,800 | 288,000 | 288,600 | -2,900 | -1% | 526 |
| 2011/01/14 | 296,500 | 296,600 | 290,000 | 291,500 | -8,500 | -2.8% | 860 |
| 2011/01/13 | 300,000 | 302,000 | 295,300 | 300,000 | +1,800 | +0.6% | 631 |
| 2011/01/12 | 297,100 | 300,000 | 295,100 | 298,200 | -700 | -0.2% | 849 |
| 2011/01/11 | 296,400 | 300,000 | 296,400 | 298,900 | +2,500 | +0.8% | 1,005 |
| 2011/01/07 | 299,900 | 299,900 | 294,000 | 296,400 | -600 | -0.2% | 910 |
| 2011/01/06 | 295,400 | 299,900 | 295,100 | 297,000 | ±0 | ±0% | 1,406 |
| 2011/01/05 | 299,500 | 302,500 | 291,000 | 297,000 | -1,600 | -0.5% | 1,382 |
| 2011/01/04 | 295,000 | 301,000 | 291,600 | 298,600 | +9,900 | +3.4% | 1,347 |
3351～
3400
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
