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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 284,000 | 291,000 | 283,200 | 288,700 | +4,700 | +1.7% | 1,129 |
| 2010/12/29 | 282,300 | 284,000 | 281,400 | 284,000 | +4,400 | +1.6% | 618 |
| 2010/12/28 | 287,000 | 289,000 | 279,500 | 279,600 | -5,900 | -2.1% | 1,317 |
| 2010/12/27 | 284,900 | 285,500 | 283,000 | 285,500 | +1,500 | +0.5% | 561 |
| 2010/12/24 | 280,700 | 285,000 | 279,000 | 284,000 | +2,000 | +0.7% | 833 |
| 2010/12/22 | 280,900 | 283,900 | 280,100 | 282,000 | +100 | ±0% | 1,034 |
| 2010/12/21 | 270,000 | 282,200 | 270,000 | 281,900 | +7,700 | +2.8% | 903 |
| 2010/12/20 | 280,000 | 280,000 | 273,000 | 274,200 | -1,000 | -0.4% | 1,290 |
| 2010/12/17 | 282,900 | 283,900 | 275,100 | 275,200 | -4,900 | -1.7% | 1,067 |
| 2010/12/16 | 288,000 | 288,000 | 279,000 | 280,100 | -4,000 | -1.4% | 887 |
| 2010/12/15 | 285,900 | 286,900 | 283,000 | 284,100 | +2,400 | +0.9% | 1,149 |
| 2010/12/14 | 282,300 | 284,900 | 280,700 | 281,700 | -600 | -0.2% | 879 |
| 2010/12/13 | 279,000 | 284,000 | 279,000 | 282,300 | +3,800 | +1.4% | 723 |
| 2010/12/10 | 281,800 | 282,900 | 278,500 | 278,500 | -2,200 | -0.8% | 496 |
| 2010/12/09 | 284,000 | 285,100 | 279,600 | 280,700 | -4,300 | -1.5% | 931 |
| 2010/12/08 | 285,100 | 285,200 | 283,700 | 285,000 | +1,200 | +0.4% | 669 |
| 2010/12/07 | 288,800 | 289,400 | 282,500 | 283,800 | -9,100 | -3.1% | 574 |
| 2010/12/06 | 287,100 | 292,900 | 285,900 | 292,900 | +7,900 | +2.8% | 482 |
| 2010/12/03 | 294,000 | 294,800 | 282,000 | 285,000 | -16,000 | -5.3% | 1,990 |
| 2010/12/02 | 285,000 | 305,000 | 281,900 | 301,000 | +26,000 | +9.5% | 3,548 |
| 2010/12/01 | 266,300 | 282,000 | 266,200 | 275,000 | +13,700 | +5.2% | 2,615 |
| 2010/11/30 | 263,400 | 267,600 | 256,400 | 261,300 | -6,200 | -2.3% | 1,618 |
| 2010/11/29 | 268,700 | 279,500 | 267,400 | 267,500 | -1,200 | -0.4% | 1,481 |
| 2010/11/26 | 271,000 | 272,200 | 261,200 | 268,700 | -6,300 | -2.3% | 863 |
| 2010/11/25 | 249,800 | 275,000 | 248,100 | 275,000 | +28,200 | +11.4% | 1,993 |
| 2010/11/24 | 244,000 | 249,400 | 241,000 | 246,800 | +1,200 | +0.5% | 763 |
| 2010/11/22 | 238,300 | 245,800 | 235,100 | 245,600 | +7,700 | +3.2% | 679 |
| 2010/11/19 | 244,000 | 246,500 | 237,300 | 237,900 | -9,200 | -3.7% | 692 |
| 2010/11/18 | 233,000 | 248,000 | 233,000 | 247,100 | +11,600 | +4.9% | 966 |
| 2010/11/17 | 232,000 | 235,500 | 231,000 | 235,500 | +2,700 | +1.2% | 408 |
| 2010/11/16 | 230,000 | 232,800 | 228,500 | 232,800 | +2,900 | +1.3% | 805 |
| 2010/11/15 | 228,100 | 229,900 | 226,900 | 229,900 | +900 | +0.4% | 496 |
| 2010/11/12 | 227,000 | 230,400 | 227,000 | 229,000 | +700 | +0.3% | 580 |
| 2010/11/11 | 228,300 | 229,000 | 227,000 | 228,300 | +100 | ±0% | 766 |
| 2010/11/10 | 228,100 | 231,200 | 226,500 | 228,200 | -1,300 | -0.6% | 945 |
| 2010/11/09 | 233,000 | 234,500 | 226,700 | 229,500 | -3,500 | -1.5% | 1,248 |
| 2010/11/08 | 241,400 | 242,200 | 226,000 | 233,000 | -8,400 | -3.5% | 1,667 |
| 2010/11/05 | 244,000 | 246,900 | 237,600 | 241,400 | -2,800 | -1.1% | 997 |
| 2010/11/04 | 246,100 | 248,500 | 242,200 | 244,200 | -1,800 | -0.7% | 415 |
| 2010/11/02 | 250,000 | 250,000 | 242,000 | 246,000 | -7,000 | -2.8% | 501 |
| 2010/11/01 | 242,000 | 253,000 | 241,400 | 253,000 | +11,500 | +4.8% | 1,614 |
| 2010/10/29 | 234,800 | 241,800 | 231,600 | 241,500 | +6,700 | +2.9% | 928 |
| 2010/10/28 | 240,000 | 243,600 | 234,200 | 234,800 | -7,200 | -3% | 1,018 |
| 2010/10/27 | 234,100 | 244,500 | 233,500 | 242,000 | +9,100 | +3.9% | 1,187 |
| 2010/10/26 | 228,000 | 238,900 | 225,600 | 232,900 | +8,100 | +3.6% | 1,030 |
| 2010/10/25 | 225,900 | 228,000 | 223,100 | 224,800 | -2,600 | -1.1% | 196 |
| 2010/10/22 | 227,100 | 229,300 | 224,000 | 227,400 | +300 | +0.1% | 219 |
| 2010/10/21 | 224,200 | 229,400 | 224,200 | 227,100 | +2,600 | +1.2% | 217 |
| 2010/10/20 | 222,200 | 224,500 | 218,000 | 224,500 | +900 | +0.4% | 283 |
| 2010/10/19 | 223,800 | 227,000 | 223,600 | 223,600 | -1,100 | -0.5% | 136 |
3401～
3450
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
