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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 681,000 | 682,000 | 659,000 | 666,000 | -19,000 | -2.8% | 1,495 |
| 2022/06/13 | 685,000 | 691,000 | 683,000 | 685,000 | -6,000 | -0.9% | 621 |
| 2022/06/10 | 695,000 | 696,000 | 688,000 | 691,000 | -5,000 | -0.7% | 629 |
| 2022/06/09 | 692,000 | 699,000 | 690,000 | 696,000 | +2,000 | +0.3% | 627 |
| 2022/06/08 | 682,000 | 696,000 | 681,000 | 694,000 | +13,000 | +1.9% | 1,028 |
| 2022/06/07 | 675,000 | 684,000 | 673,000 | 681,000 | +2,000 | +0.3% | 1,805 |
| 2022/06/06 | 690,000 | 690,000 | 675,000 | 679,000 | -11,000 | -1.6% | 3,274 |
| 2022/06/03 | 694,000 | 695,000 | 688,000 | 690,000 | ±0 | ±0% | 1,972 |
| 2022/06/02 | 691,000 | 698,000 | 687,000 | 690,000 | +1,000 | +0.1% | 2,177 |
| 2022/06/01 | 695,000 | 695,000 | 684,000 | 689,000 | -6,000 | -0.9% | 2,475 |
| 2022/05/31 | 697,000 | 699,000 | 690,000 | 695,000 | -10,000 | -1.4% | 1,530 |
| 2022/05/30 | 691,000 | 707,000 | 691,000 | 705,000 | +6,000 | +0.9% | 1,440 |
| 2022/05/27 | 710,000 | 711,000 | 698,000 | 699,000 | -16,000 | -2.2% | 4,978 |
| 2022/05/26 | 722,000 | 722,000 | 711,000 | 715,000 | -5,000 | -0.7% | 1,910 |
| 2022/05/25 | 714,000 | 721,000 | 712,000 | 720,000 | +10,000 | +1.4% | 971 |
| 2022/05/24 | 719,000 | 719,000 | 709,000 | 710,000 | -8,000 | -1.1% | 1,437 |
| 2022/05/23 | 717,000 | 720,000 | 715,000 | 718,000 | -2,000 | -0.3% | 913 |
| 2022/05/20 | 734,000 | 736,000 | 720,000 | 720,000 | -15,000 | -2% | 1,177 |
| 2022/05/19 | 728,000 | 737,000 | 726,000 | 735,000 | +1,000 | +0.1% | 358 |
| 2022/05/18 | 735,000 | 738,000 | 727,000 | 734,000 | +1,000 | +0.1% | 846 |
| 2022/05/17 | 728,000 | 733,000 | 724,000 | 733,000 | +7,000 | +1% | 610 |
| 2022/05/16 | 727,000 | 735,000 | 722,000 | 726,000 | +1,000 | +0.1% | 837 |
| 2022/05/13 | 715,000 | 726,000 | 713,000 | 725,000 | +12,000 | +1.7% | 998 |
| 2022/05/12 | 702,000 | 719,000 | 702,000 | 713,000 | -4,000 | -0.6% | 1,205 |
| 2022/05/11 | 715,000 | 723,000 | 709,000 | 717,000 | -2,000 | -0.3% | 1,684 |
| 2022/05/10 | 735,000 | 738,000 | 717,000 | 719,000 | -18,000 | -2.4% | 1,690 |
| 2022/05/09 | 736,000 | 744,000 | 735,000 | 737,000 | -5,000 | -0.7% | 819 |
| 2022/05/06 | 729,000 | 743,000 | 729,000 | 742,000 | -2,000 | -0.3% | 1,273 |
| 2022/05/02 | 733,000 | 748,000 | 730,000 | 744,000 | +8,000 | +1.1% | 785 |
| 2022/04/28 | 735,000 | 742,000 | 734,000 | 736,000 | -2,000 | -0.3% | 1,871 |
| 2022/04/27 | 730,000 | 742,000 | 730,000 | 738,000 | +4,000 | +0.5% | 608 |
| 2022/04/26 | 724,000 | 738,000 | 724,000 | 734,000 | +8,000 | +1.1% | 1,534 |
| 2022/04/25 | 721,000 | 726,000 | 714,000 | 726,000 | -3,000 | -0.4% | 741 |
| 2022/04/22 | 733,000 | 733,000 | 722,000 | 729,000 | -5,000 | -0.7% | 690 |
| 2022/04/21 | 733,000 | 740,000 | 731,000 | 734,000 | +6,000 | +0.8% | 577 |
| 2022/04/20 | 730,000 | 730,000 | 715,000 | 728,000 | +2,000 | +0.3% | 1,143 |
| 2022/04/19 | 730,000 | 732,000 | 719,000 | 726,000 | -6,000 | -0.8% | 1,167 |
| 2022/04/18 | 730,000 | 732,000 | 724,000 | 732,000 | +1,000 | +0.1% | 305 |
| 2022/04/15 | 733,000 | 736,000 | 727,000 | 731,000 | -2,000 | -0.3% | 526 |
| 2022/04/14 | 727,000 | 738,000 | 726,000 | 733,000 | +7,000 | +1% | 931 |
| 2022/04/13 | 728,000 | 731,000 | 725,000 | 726,000 | -2,000 | -0.3% | 404 |
| 2022/04/12 | 728,000 | 735,000 | 726,000 | 728,000 | ±0 | ±0% | 783 |
| 2022/04/11 | 720,000 | 733,000 | 720,000 | 728,000 | +7,000 | +1% | 743 |
| 2022/04/08 | 737,000 | 741,000 | 717,000 | 721,000 | -15,000 | -2% | 956 |
| 2022/04/07 | 742,000 | 742,000 | 730,000 | 736,000 | -6,000 | -0.8% | 1,097 |
| 2022/04/06 | 746,000 | 749,000 | 737,000 | 742,000 | -4,000 | -0.5% | 1,114 |
| 2022/04/05 | 753,000 | 755,000 | 745,000 | 746,000 | -7,000 | -0.9% | 756 |
| 2022/04/04 | 767,000 | 767,000 | 740,000 | 753,000 | -5,000 | -0.7% | 1,050 |
| 2022/04/01 | 750,000 | 759,000 | 738,000 | 758,000 | +1,000 | +0.1% | 1,373 |
| 2022/03/31 | 758,000 | 764,000 | 757,000 | 757,000 | -1,000 | -0.1% | 889 |
751～
800
件表示中 / 3735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
