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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 703,000 | 705,000 | 693,000 | 697,000 | -6,000 | -0.9% | 539 |
| 2022/01/14 | 708,000 | 708,000 | 698,000 | 703,000 | -6,000 | -0.8% | 938 |
| 2022/01/13 | 701,000 | 709,000 | 701,000 | 709,000 | +9,000 | +1.3% | 700 |
| 2022/01/12 | 704,000 | 710,000 | 698,000 | 700,000 | -3,000 | -0.4% | 883 |
| 2022/01/11 | 701,000 | 710,000 | 701,000 | 703,000 | +3,000 | +0.4% | 709 |
| 2022/01/07 | 699,000 | 701,000 | 694,000 | 700,000 | ±0 | ±0% | 858 |
| 2022/01/06 | 704,000 | 706,000 | 694,000 | 700,000 | -2,000 | -0.3% | 1,071 |
| 2022/01/05 | 714,000 | 716,000 | 702,000 | 702,000 | -10,000 | -1.4% | 1,234 |
| 2022/01/04 | 702,000 | 712,000 | 698,000 | 712,000 | +12,000 | +1.7% | 730 |
| 2021/12/30 | 705,000 | 708,000 | 698,000 | 700,000 | -5,000 | -0.7% | 616 |
| 2021/12/29 | 694,000 | 705,000 | 694,000 | 705,000 | +8,000 | +1.1% | 937 |
| 2021/12/28 | 692,000 | 697,000 | 691,000 | 697,000 | +10,000 | +1.5% | 569 |
| 2021/12/27 | 692,000 | 692,000 | 685,000 | 687,000 | -5,000 | -0.7% | 336 |
| 2021/12/24 | 694,000 | 695,000 | 690,000 | 692,000 | +1,000 | +0.1% | 501 |
| 2021/12/23 | 686,000 | 695,000 | 686,000 | 691,000 | +8,000 | +1.2% | 914 |
| 2021/12/22 | 681,000 | 688,000 | 671,000 | 683,000 | -2,000 | -0.3% | 2,350 |
| 2021/12/21 | 687,000 | 690,000 | 682,000 | 685,000 | -8,000 | -1.2% | 1,296 |
| 2021/12/20 | 711,000 | 715,000 | 693,000 | 693,000 | -24,000 | -3.3% | 1,489 |
| 2021/12/17 | 702,000 | 717,000 | 699,000 | 717,000 | +14,000 | +2% | 2,483 |
| 2021/12/16 | 714,000 | 714,000 | 701,000 | 703,000 | -5,000 | -0.7% | 868 |
| 2021/12/15 | 697,000 | 708,000 | 695,000 | 708,000 | -4,000 | -0.6% | 779 |
| 2021/12/14 | 714,000 | 716,000 | 707,000 | 712,000 | -5,000 | -0.7% | 843 |
| 2021/12/13 | 719,000 | 724,000 | 717,000 | 717,000 | ±0 | ±0% | 681 |
| 2021/12/10 | 728,000 | 728,000 | 715,000 | 717,000 | -12,000 | -1.6% | 1,520 |
| 2021/12/09 | 717,000 | 729,000 | 715,000 | 729,000 | +11,000 | +1.5% | 1,277 |
| 2021/12/08 | 721,000 | 724,000 | 713,000 | 718,000 | -5,000 | -0.7% | 1,705 |
| 2021/12/07 | 716,000 | 725,000 | 716,000 | 723,000 | +3,000 | +0.4% | 717 |
| 2021/12/06 | 721,000 | 725,000 | 716,000 | 720,000 | -1,000 | -0.1% | 746 |
| 2021/12/03 | 720,000 | 731,000 | 719,000 | 721,000 | +6,000 | +0.8% | 1,185 |
| 2021/12/02 | 732,000 | 732,000 | 715,000 | 715,000 | -10,000 | -1.4% | 1,224 |
| 2021/12/01 | 718,000 | 734,000 | 717,000 | 725,000 | +11,000 | +1.5% | 1,799 |
| 2021/11/30 | 727,000 | 736,000 | 714,000 | 714,000 | -13,000 | -1.8% | 3,534 |
| 2021/11/29 | 744,000 | 744,000 | 719,000 | 727,000 | -33,000 | -4.3% | 2,356 |
| 2021/11/26 | 761,000 | 767,000 | 757,000 | 760,000 | -1,000 | -0.1% | 3,610 |
| 2021/11/25 | 756,000 | 768,000 | 756,000 | 761,000 | +9,000 | +1.2% | 1,331 |
| 2021/11/24 | 734,000 | 754,000 | 733,000 | 752,000 | +16,000 | +2.2% | 1,231 |
| 2021/11/22 | 738,000 | 743,000 | 736,000 | 736,000 | ±0 | ±0% | 649 |
| 2021/11/19 | 737,000 | 740,000 | 733,000 | 736,000 | -7,000 | -0.9% | 608 |
| 2021/11/18 | 743,000 | 744,000 | 729,000 | 743,000 | +2,000 | +0.3% | 1,734 |
| 2021/11/17 | 738,000 | 745,000 | 736,000 | 741,000 | +6,000 | +0.8% | 1,440 |
| 2021/11/16 | 730,000 | 735,000 | 728,000 | 735,000 | +6,000 | +0.8% | 615 |
| 2021/11/15 | 730,000 | 732,000 | 725,000 | 729,000 | -3,000 | -0.4% | 964 |
| 2021/11/12 | 733,000 | 736,000 | 730,000 | 732,000 | +6,000 | +0.8% | 869 |
| 2021/11/11 | 732,000 | 735,000 | 725,000 | 726,000 | -6,000 | -0.8% | 786 |
| 2021/11/10 | 731,000 | 734,000 | 726,000 | 732,000 | +1,000 | +0.1% | 685 |
| 2021/11/09 | 747,000 | 747,000 | 727,000 | 731,000 | -11,000 | -1.5% | 1,917 |
| 2021/11/08 | 744,000 | 751,000 | 741,000 | 742,000 | +3,000 | +0.4% | 1,451 |
| 2021/11/05 | 743,000 | 744,000 | 736,000 | 739,000 | +8,000 | +1.1% | 946 |
| 2021/11/04 | 738,000 | 740,000 | 730,000 | 731,000 | +3,000 | +0.4% | 651 |
| 2021/11/02 | 728,000 | 736,000 | 727,000 | 728,000 | ±0 | ±0% | 1,265 |
701～
750
件表示中 / 3586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
