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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 221,700 | 224,800 | 216,800 | 216,800 | -9,900 | -4.4% | 725 |
| 2010/05/24 | 225,000 | 227,400 | 220,100 | 226,700 | +6,700 | +3% | 628 |
| 2010/05/21 | 215,000 | 224,000 | 203,100 | 220,000 | ±0 | ±0% | 1,009 |
| 2010/05/20 | 217,600 | 222,000 | 213,100 | 220,000 | +12,400 | +6% | 1,064 |
| 2010/05/19 | 203,000 | 217,800 | 200,300 | 207,600 | +7,600 | +3.8% | 501 |
| 2010/05/18 | 220,000 | 220,000 | 200,000 | 200,000 | -15,400 | -7.1% | 701 |
| 2010/05/17 | 212,000 | 219,500 | 210,600 | 215,400 | -1,600 | -0.7% | 394 |
| 2010/05/14 | 210,000 | 217,300 | 203,200 | 217,000 | +7,000 | +3.3% | 439 |
| 2010/05/13 | 210,000 | 210,000 | 202,400 | 210,000 | +8,500 | +4.2% | 444 |
| 2010/05/12 | 210,500 | 218,000 | 196,000 | 201,500 | -8,800 | -4.2% | 458 |
| 2010/05/11 | 223,000 | 227,300 | 205,000 | 210,300 | -7,900 | -3.6% | 224 |
| 2010/05/10 | 221,000 | 224,500 | 218,200 | 218,200 | -2,800 | -1.3% | 384 |
| 2010/05/07 | 210,000 | 224,800 | 206,000 | 221,000 | +300 | +0.1% | 1,030 |
| 2010/05/06 | 225,000 | 237,700 | 217,100 | 220,700 | -17,100 | -7.2% | 942 |
| 2010/04/30 | 236,000 | 246,000 | 232,600 | 237,800 | +10,200 | +4.5% | 734 |
| 2010/04/28 | 237,400 | 241,800 | 227,100 | 227,600 | -9,800 | -4.1% | 1,028 |
| 2010/04/27 | 240,000 | 240,300 | 237,400 | 237,400 | -1,800 | -0.8% | 510 |
| 2010/04/26 | 240,500 | 244,400 | 237,400 | 239,200 | -5,100 | -2.1% | 800 |
| 2010/04/23 | 243,000 | 244,300 | 236,000 | 244,300 | -100 | ±0% | 484 |
| 2010/04/22 | 229,000 | 247,000 | 226,500 | 244,400 | +20,000 | +8.9% | 1,234 |
| 2010/04/21 | 217,900 | 224,400 | 213,600 | 224,400 | +7,400 | +3.4% | 396 |
| 2010/04/20 | 206,600 | 218,500 | 206,600 | 217,000 | +10,400 | +5% | 449 |
| 2010/04/19 | 208,000 | 210,000 | 202,600 | 206,600 | -1,500 | -0.7% | 419 |
| 2010/04/16 | 217,800 | 218,900 | 207,400 | 208,100 | -9,900 | -4.5% | 522 |
| 2010/04/15 | 205,000 | 220,000 | 204,700 | 218,000 | +12,500 | +6.1% | 1,001 |
| 2010/04/14 | 203,200 | 205,500 | 201,700 | 205,500 | +4,200 | +2.1% | 659 |
| 2010/04/13 | 206,000 | 207,400 | 201,200 | 201,300 | -6,700 | -3.2% | 429 |
| 2010/04/12 | 202,500 | 208,000 | 201,600 | 208,000 | +4,300 | +2.1% | 387 |
| 2010/04/09 | 204,500 | 207,300 | 202,500 | 203,700 | -1,300 | -0.6% | 475 |
| 2010/04/08 | 201,100 | 205,000 | 201,000 | 205,000 | +4,000 | +2% | 347 |
| 2010/04/07 | 204,000 | 206,800 | 201,000 | 201,000 | -3,000 | -1.5% | 871 |
| 2010/04/06 | 202,100 | 204,000 | 199,400 | 204,000 | ±0 | ±0% | 295 |
| 2010/04/05 | 200,000 | 204,400 | 200,000 | 204,000 | +4,000 | +2% | 328 |
| 2010/04/02 | 202,000 | 202,000 | 198,400 | 200,000 | -2,000 | -1% | 338 |
| 2010/04/01 | 195,700 | 202,000 | 195,700 | 202,000 | - | - | 438 |
3551～
3585
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
