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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 217,000 | 219,300 | 216,300 | 217,000 | -3,100 | -1.4% | 631 |
| 2010/08/03 | 217,500 | 220,500 | 214,500 | 220,100 | +5,600 | +2.6% | 1,157 |
| 2010/08/02 | 208,800 | 217,500 | 208,600 | 214,500 | +1,500 | +0.7% | 1,390 |
| 2010/07/30 | 207,600 | 214,900 | 202,700 | 213,000 | +3,900 | +1.9% | 940 |
| 2010/07/29 | 202,000 | 210,800 | 201,100 | 209,100 | +5,600 | +2.8% | 1,012 |
| 2010/07/28 | 209,400 | 209,400 | 198,100 | 203,500 | -6,400 | -3% | 3,055 |
| 2010/07/27 | 200,600 | 213,000 | 200,600 | 209,900 | +9,300 | +4.6% | 1,398 |
| 2010/07/26 | 206,400 | 206,400 | 199,100 | 200,600 | -5,800 | -2.8% | 1,073 |
| 2010/07/23 | 202,900 | 215,000 | 202,100 | 206,400 | +3,500 | +1.7% | 1,273 |
| 2010/07/22 | 198,800 | 206,100 | 196,800 | 202,900 | +600 | +0.3% | 754 |
| 2010/07/21 | 198,900 | 204,500 | 197,300 | 202,300 | +3,700 | +1.9% | 707 |
| 2010/07/20 | 197,000 | 205,400 | 196,000 | 198,600 | -100 | -0.1% | 652 |
| 2010/07/16 | 202,000 | 202,200 | 197,700 | 198,700 | -3,300 | -1.6% | 406 |
| 2010/07/15 | 206,000 | 206,000 | 198,500 | 202,000 | -2,000 | -1% | 601 |
| 2010/07/14 | 206,600 | 208,800 | 201,100 | 204,000 | -7,600 | -3.6% | 481 |
| 2010/07/13 | 208,800 | 213,900 | 198,900 | 211,600 | +2,800 | +1.3% | 830 |
| 2010/07/12 | 204,000 | 212,800 | 202,600 | 208,800 | +1,600 | +0.8% | 643 |
| 2010/07/09 | 200,000 | 207,300 | 197,800 | 207,200 | +7,200 | +3.6% | 274 |
| 2010/07/08 | 203,800 | 205,000 | 200,000 | 200,000 | -3,500 | -1.7% | 236 |
| 2010/07/07 | 203,000 | 203,500 | 199,000 | 203,500 | +300 | +0.1% | 283 |
| 2010/07/06 | 200,300 | 205,500 | 196,100 | 203,200 | -400 | -0.2% | 463 |
| 2010/07/05 | 195,700 | 209,000 | 195,000 | 203,600 | +7,900 | +4% | 490 |
| 2010/07/02 | 199,900 | 200,300 | 195,400 | 195,700 | -6,400 | -3.2% | 541 |
| 2010/07/01 | 197,600 | 210,000 | 195,900 | 202,100 | +4,500 | +2.3% | 1,033 |
| 2010/06/30 | 196,800 | 199,900 | 193,500 | 197,600 | -5,100 | -2.5% | 1,034 |
| 2010/06/29 | 200,000 | 207,000 | 196,200 | 202,700 | +5,200 | +2.6% | 428 |
| 2010/06/28 | 201,400 | 204,400 | 196,900 | 197,500 | -5,000 | -2.5% | 394 |
| 2010/06/25 | 201,200 | 206,000 | 196,700 | 202,500 | -4,400 | -2.1% | 480 |
| 2010/06/24 | 200,500 | 210,600 | 198,000 | 206,900 | +8,700 | +4.4% | 557 |
| 2010/06/23 | 199,300 | 201,400 | 192,300 | 198,200 | -5,300 | -2.6% | 546 |
| 2010/06/22 | 198,700 | 203,500 | 198,200 | 203,500 | +4,500 | +2.3% | 489 |
| 2010/06/21 | 201,600 | 202,000 | 199,000 | 199,000 | -2,600 | -1.3% | 398 |
| 2010/06/18 | 202,000 | 202,800 | 199,200 | 201,600 | +700 | +0.3% | 559 |
| 2010/06/17 | 201,400 | 203,000 | 199,600 | 200,900 | -500 | -0.2% | 296 |
| 2010/06/16 | 201,200 | 204,700 | 200,000 | 201,400 | +2,300 | +1.2% | 831 |
| 2010/06/15 | 201,200 | 202,600 | 199,100 | 199,100 | -5,800 | -2.8% | 394 |
| 2010/06/14 | 200,000 | 204,900 | 199,400 | 204,900 | -4,900 | -2.3% | 651 |
| 2010/06/11 | 202,000 | 216,900 | 199,700 | 209,800 | +9,800 | +4.9% | 719 |
| 2010/06/10 | 201,100 | 205,000 | 197,100 | 200,000 | -1,100 | -0.5% | 293 |
| 2010/06/09 | 201,300 | 203,700 | 193,500 | 201,100 | ±0 | ±0% | 632 |
| 2010/06/08 | 207,700 | 209,000 | 201,000 | 201,100 | -3,900 | -1.9% | 294 |
| 2010/06/07 | 220,300 | 220,300 | 205,000 | 205,000 | -17,600 | -7.9% | 753 |
| 2010/06/04 | 233,500 | 235,000 | 218,000 | 222,600 | -10,900 | -4.7% | 437 |
| 2010/06/03 | 231,400 | 236,000 | 231,000 | 233,500 | -2,900 | -1.2% | 214 |
| 2010/06/02 | 232,000 | 238,000 | 221,900 | 236,400 | +9,900 | +4.4% | 1,077 |
| 2010/06/01 | 229,900 | 231,900 | 225,000 | 226,500 | +4,200 | +1.9% | 645 |
| 2010/05/31 | 212,200 | 225,000 | 212,000 | 222,300 | +3,600 | +1.6% | 422 |
| 2010/05/28 | 214,000 | 223,000 | 213,600 | 218,700 | +4,700 | +2.2% | 579 |
| 2010/05/27 | 207,300 | 216,000 | 207,300 | 214,000 | -8,000 | -3.6% | 762 |
| 2010/05/26 | 217,000 | 222,000 | 214,900 | 222,000 | +5,200 | +2.4% | 468 |
3501～
3550
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
