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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 304,000 | 306,500 | 302,500 | 302,500 | -1,500 | -0.5% | 1,410 |
| 2024/11/20 | 309,000 | 309,000 | 304,000 | 304,000 | -2,500 | -0.8% | 1,452 |
| 2024/11/19 | 306,000 | 308,000 | 304,000 | 306,500 | +500 | +0.2% | 1,078 |
| 2024/11/18 | 302,000 | 306,000 | 300,500 | 306,000 | +5,000 | +1.7% | 1,227 |
| 2024/11/15 | 303,000 | 304,000 | 300,500 | 301,000 | -500 | -0.2% | 1,333 |
| 2024/11/14 | 303,000 | 304,000 | 301,000 | 301,500 | -2,500 | -0.8% | 1,396 |
| 2024/11/13 | 304,000 | 305,500 | 301,500 | 304,000 | -500 | -0.2% | 1,468 |
| 2024/11/12 | 306,000 | 306,000 | 302,000 | 304,500 | -1,500 | -0.5% | 1,303 |
| 2024/11/11 | 305,000 | 307,500 | 303,000 | 306,000 | +1,000 | +0.3% | 1,187 |
| 2024/11/08 | 305,000 | 309,000 | 304,000 | 305,000 | ±0 | ±0% | 1,887 |
| 2024/11/07 | 304,500 | 306,000 | 302,500 | 305,000 | -1,000 | -0.3% | 1,659 |
| 2024/11/06 | 302,500 | 309,000 | 302,000 | 306,000 | +1,000 | +0.3% | 1,733 |
| 2024/11/05 | 303,500 | 305,000 | 297,100 | 305,000 | -1,000 | -0.3% | 1,925 |
| 2024/11/01 | 300,500 | 306,000 | 299,500 | 306,000 | +5,000 | +1.7% | 1,590 |
| 2024/10/31 | 300,500 | 303,000 | 299,000 | 301,000 | ±0 | ±0% | 2,063 |
| 2024/10/30 | 297,000 | 302,500 | 297,000 | 301,000 | +3,500 | +1.2% | 1,396 |
| 2024/10/29 | 295,900 | 298,000 | 294,700 | 297,500 | +700 | +0.2% | 1,092 |
| 2024/10/28 | 295,200 | 297,500 | 293,100 | 296,800 | +1,900 | +0.6% | 1,128 |
| 2024/10/25 | 295,800 | 296,600 | 293,500 | 294,900 | -400 | -0.1% | 886 |
| 2024/10/24 | 296,900 | 297,700 | 295,300 | 295,300 | -3,400 | -1.1% | 1,060 |
| 2024/10/23 | 298,200 | 299,600 | 296,600 | 298,700 | -1,000 | -0.3% | 1,334 |
| 2024/10/22 | 300,500 | 302,000 | 298,200 | 299,700 | -2,300 | -0.8% | 1,326 |
| 2024/10/21 | 303,000 | 303,000 | 300,000 | 302,000 | ±0 | ±0% | 1,032 |
| 2024/10/18 | 302,000 | 304,000 | 301,500 | 302,000 | -500 | -0.2% | 873 |
| 2024/10/17 | 301,000 | 304,000 | 301,000 | 302,500 | +1,500 | +0.5% | 1,111 |
| 2024/10/16 | 301,000 | 304,000 | 300,000 | 301,000 | -1,000 | -0.3% | 1,004 |
| 2024/10/15 | 304,000 | 304,000 | 300,500 | 302,000 | -2,000 | -0.7% | 1,220 |
| 2024/10/11 | 303,500 | 305,000 | 301,500 | 304,000 | ±0 | ±0% | 875 |
| 2024/10/10 | 305,500 | 306,500 | 303,500 | 304,000 | -500 | -0.2% | 752 |
| 2024/10/09 | 304,000 | 306,000 | 304,000 | 304,500 | -500 | -0.2% | 706 |
| 2024/10/08 | 303,500 | 306,000 | 302,500 | 305,000 | +1,500 | +0.5% | 799 |
| 2024/10/07 | 307,000 | 307,000 | 303,000 | 303,500 | -3,500 | -1.1% | 1,132 |
| 2024/10/04 | 310,000 | 311,000 | 306,000 | 307,000 | -1,000 | -0.3% | 1,065 |
| 2024/10/03 | 309,000 | 311,000 | 308,000 | 308,000 | ±0 | ±0% | 1,194 |
| 2024/10/02 | 308,500 | 310,000 | 306,000 | 308,000 | -1,500 | -0.5% | 1,554 |
| 2024/10/01 | 307,500 | 311,000 | 304,500 | 309,500 | +7,000 | +2.3% | 2,106 |
| 2024/09/30 | 307,500 | 307,500 | 302,000 | 302,500 | -6,000 | -1.9% | 2,642 |
| 2024/09/27 | 309,500 | 312,000 | 307,500 | 308,500 | -1,000 | -0.3% | 941 |
| 2024/09/26 | 308,000 | 309,500 | 307,000 | 309,500 | +3,000 | +1% | 1,077 |
| 2024/09/25 | 305,500 | 309,500 | 303,500 | 306,500 | +1,000 | +0.3% | 1,614 |
| 2024/09/24 | 307,000 | 308,500 | 304,500 | 305,500 | -1,500 | -0.5% | 1,400 |
| 2024/09/20 | 312,000 | 314,000 | 306,000 | 307,000 | -4,000 | -1.3% | 4,623 |
| 2024/09/19 | 311,000 | 314,000 | 308,500 | 311,000 | -2,000 | -0.6% | 1,166 |
| 2024/09/18 | 312,500 | 315,000 | 309,000 | 313,000 | -1,000 | -0.3% | 1,090 |
| 2024/09/17 | 315,500 | 316,500 | 311,500 | 314,000 | -500 | -0.2% | 994 |
| 2024/09/13 | 312,000 | 315,500 | 311,500 | 314,500 | +4,500 | +1.5% | 2,218 |
| 2024/09/12 | 309,500 | 312,500 | 307,000 | 310,000 | +4,500 | +1.5% | 1,101 |
| 2024/09/11 | 308,500 | 309,500 | 304,000 | 305,500 | -5,500 | -1.8% | 1,494 |
| 2024/09/10 | 308,000 | 312,500 | 308,000 | 311,000 | +4,500 | +1.5% | 1,420 |
| 2024/09/09 | 309,500 | 310,500 | 305,500 | 306,500 | -2,500 | -0.8% | 1,432 |
1～
50
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
