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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 762,000 | 769,000 | 762,000 | 769,000 | -1,000 | -0.1% | 544 |
| 2021/08/18 | 755,000 | 775,000 | 755,000 | 770,000 | +13,000 | +1.7% | 914 |
| 2021/08/17 | 756,000 | 761,000 | 754,000 | 757,000 | +1,000 | +0.1% | 578 |
| 2021/08/16 | 757,000 | 760,000 | 754,000 | 756,000 | -3,000 | -0.4% | 690 |
| 2021/08/13 | 759,000 | 764,000 | 757,000 | 759,000 | +1,000 | +0.1% | 711 |
| 2021/08/12 | 760,000 | 763,000 | 755,000 | 758,000 | +2,000 | +0.3% | 979 |
| 2021/08/11 | 754,000 | 764,000 | 753,000 | 756,000 | +3,000 | +0.4% | 864 |
| 2021/08/10 | 767,000 | 773,000 | 753,000 | 753,000 | -13,000 | -1.7% | 1,052 |
| 2021/08/06 | 784,000 | 785,000 | 766,000 | 766,000 | -20,000 | -2.5% | 1,000 |
| 2021/08/05 | 781,000 | 789,000 | 773,000 | 786,000 | +10,000 | +1.3% | 1,531 |
| 2021/08/04 | 772,000 | 781,000 | 770,000 | 776,000 | +3,000 | +0.4% | 809 |
| 2021/08/03 | 780,000 | 780,000 | 771,000 | 773,000 | -9,000 | -1.2% | 680 |
| 2021/08/02 | 789,000 | 792,000 | 782,000 | 782,000 | -8,000 | -1% | 548 |
| 2021/07/30 | 790,000 | 796,000 | 785,000 | 790,000 | -2,000 | -0.3% | 940 |
| 2021/07/29 | 789,000 | 797,000 | 782,000 | 792,000 | +3,000 | +0.4% | 1,423 |
| 2021/07/28 | 779,000 | 790,000 | 779,000 | 789,000 | +6,000 | +0.8% | 813 |
| 2021/07/27 | 777,000 | 784,000 | 776,000 | 783,000 | +11,000 | +1.4% | 659 |
| 2021/07/26 | 778,000 | 780,000 | 771,000 | 772,000 | +1,000 | +0.1% | 556 |
| 2021/07/21 | 771,000 | 779,000 | 768,000 | 771,000 | -4,000 | -0.5% | 667 |
| 2021/07/20 | 776,000 | 779,000 | 765,000 | 775,000 | ±0 | ±0% | 871 |
| 2021/07/19 | 786,000 | 787,000 | 774,000 | 775,000 | -11,000 | -1.4% | 524 |
| 2021/07/16 | 788,000 | 790,000 | 782,000 | 786,000 | +1,000 | +0.1% | 533 |
| 2021/07/15 | 795,000 | 796,000 | 785,000 | 785,000 | -8,000 | -1% | 433 |
| 2021/07/14 | 797,000 | 797,000 | 789,000 | 793,000 | -3,000 | -0.4% | 687 |
| 2021/07/13 | 801,000 | 803,000 | 796,000 | 796,000 | +1,000 | +0.1% | 837 |
| 2021/07/12 | 794,000 | 799,000 | 791,000 | 795,000 | +6,000 | +0.8% | 715 |
| 2021/07/09 | 785,000 | 792,000 | 775,000 | 789,000 | +1,000 | +0.1% | 1,766 |
| 2021/07/08 | 780,000 | 794,000 | 780,000 | 788,000 | +12,000 | +1.5% | 1,151 |
| 2021/07/07 | 783,000 | 788,000 | 776,000 | 776,000 | -11,000 | -1.4% | 772 |
| 2021/07/06 | 784,000 | 790,000 | 782,000 | 787,000 | +1,000 | +0.1% | 898 |
| 2021/07/05 | 784,000 | 787,000 | 780,000 | 786,000 | +1,000 | +0.1% | 576 |
| 2021/07/02 | 774,000 | 785,000 | 774,000 | 785,000 | +15,000 | +1.9% | 864 |
| 2021/07/01 | 774,000 | 775,000 | 768,000 | 770,000 | -3,000 | -0.4% | 980 |
| 2021/06/30 | 783,000 | 785,000 | 772,000 | 773,000 | -10,000 | -1.3% | 1,254 |
| 2021/06/29 | 780,000 | 787,000 | 780,000 | 783,000 | +1,000 | +0.1% | 1,358 |
| 2021/06/28 | 775,000 | 783,000 | 775,000 | 782,000 | +8,000 | +1% | 750 |
| 2021/06/25 | 772,000 | 778,000 | 772,000 | 774,000 | +3,000 | +0.4% | 709 |
| 2021/06/24 | 774,000 | 778,000 | 769,000 | 771,000 | +1,000 | +0.1% | 733 |
| 2021/06/23 | 779,000 | 780,000 | 769,000 | 770,000 | -8,000 | -1% | 976 |
| 2021/06/22 | 773,000 | 787,000 | 772,000 | 778,000 | +6,000 | +0.8% | 1,197 |
| 2021/06/21 | 768,000 | 782,000 | 767,000 | 772,000 | ±0 | ±0% | 942 |
| 2021/06/18 | 775,000 | 781,000 | 768,000 | 772,000 | -3,000 | -0.4% | 3,467 |
| 2021/06/17 | 780,000 | 785,000 | 773,000 | 775,000 | -6,000 | -0.8% | 1,503 |
| 2021/06/16 | 784,000 | 787,000 | 781,000 | 781,000 | -11,000 | -1.4% | 1,475 |
| 2021/06/15 | 792,000 | 797,000 | 788,000 | 792,000 | +2,000 | +0.3% | 838 |
| 2021/06/14 | 793,000 | 797,000 | 786,000 | 790,000 | +1,000 | +0.1% | 546 |
| 2021/06/11 | 796,000 | 796,000 | 784,000 | 789,000 | -6,000 | -0.8% | 1,394 |
| 2021/06/10 | 785,000 | 795,000 | 785,000 | 795,000 | +8,000 | +1% | 1,056 |
| 2021/06/09 | 791,000 | 801,000 | 784,000 | 787,000 | -5,000 | -0.6% | 1,323 |
| 2021/06/08 | 791,000 | 794,000 | 789,000 | 792,000 | +1,000 | +0.1% | 1,021 |
801～
850
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
