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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 789,000 | 791,000 | 786,000 | 791,000 | +2,000 | +0.3% | 985 |
| 2021/06/04 | 781,000 | 789,000 | 780,000 | 789,000 | +4,000 | +0.5% | 674 |
| 2021/06/03 | 778,000 | 786,000 | 778,000 | 785,000 | +4,000 | +0.5% | 1,475 |
| 2021/06/02 | 774,000 | 783,000 | 772,000 | 781,000 | +10,000 | +1.3% | 1,340 |
| 2021/06/01 | 776,000 | 776,000 | 769,000 | 771,000 | -7,000 | -0.9% | 558 |
| 2021/05/31 | 773,000 | 778,000 | 772,000 | 778,000 | +5,000 | +0.6% | 1,076 |
| 2021/05/28 | 780,000 | 780,000 | 772,000 | 773,000 | -28,000 | -3.5% | 2,355 |
| 2021/05/27 | 788,000 | 801,000 | 786,000 | 801,000 | +7,000 | +0.9% | 3,745 |
| 2021/05/26 | 790,000 | 796,000 | 789,000 | 794,000 | +6,000 | +0.8% | 1,039 |
| 2021/05/25 | 783,000 | 788,000 | 778,000 | 788,000 | +8,000 | +1% | 1,142 |
| 2021/05/24 | 777,000 | 783,000 | 774,000 | 780,000 | +5,000 | +0.6% | 1,069 |
| 2021/05/21 | 777,000 | 785,000 | 775,000 | 775,000 | -2,000 | -0.3% | 703 |
| 2021/05/20 | 775,000 | 778,000 | 767,000 | 777,000 | +2,000 | +0.3% | 1,516 |
| 2021/05/19 | 767,000 | 777,000 | 766,000 | 775,000 | +6,000 | +0.8% | 1,105 |
| 2021/05/18 | 767,000 | 770,000 | 764,000 | 769,000 | +5,000 | +0.7% | 1,103 |
| 2021/05/17 | 773,000 | 776,000 | 763,000 | 764,000 | -3,000 | -0.4% | 1,623 |
| 2021/05/14 | 758,000 | 776,000 | 758,000 | 767,000 | +7,000 | +0.9% | 1,731 |
| 2021/05/13 | 765,000 | 769,000 | 758,000 | 760,000 | -10,000 | -1.3% | 1,350 |
| 2021/05/12 | 779,000 | 780,000 | 768,000 | 770,000 | -17,000 | -2.2% | 2,507 |
| 2021/05/11 | 779,000 | 787,000 | 776,000 | 787,000 | +9,000 | +1.2% | 1,552 |
| 2021/05/10 | 776,000 | 781,000 | 774,000 | 778,000 | ±0 | ±0% | 1,740 |
| 2021/05/07 | 785,000 | 788,000 | 778,000 | 778,000 | -8,000 | -1% | 1,416 |
| 2021/05/06 | 800,000 | 801,000 | 782,000 | 786,000 | -5,000 | -0.6% | 1,198 |
| 2021/04/30 | 784,000 | 796,000 | 783,000 | 791,000 | +10,000 | +1.3% | 1,459 |
| 2021/04/28 | 777,000 | 786,000 | 773,000 | 781,000 | +2,000 | +0.3% | 1,152 |
| 2021/04/27 | 787,000 | 789,000 | 779,000 | 779,000 | -10,000 | -1.3% | 1,067 |
| 2021/04/26 | 783,000 | 792,000 | 782,000 | 789,000 | +4,000 | +0.5% | 973 |
| 2021/04/23 | 784,000 | 790,000 | 781,000 | 785,000 | -9,000 | -1.1% | 1,376 |
| 2021/04/22 | 795,000 | 798,000 | 787,000 | 794,000 | -6,000 | -0.8% | 996 |
| 2021/04/21 | 787,000 | 802,000 | 783,000 | 800,000 | +4,000 | +0.5% | 1,063 |
| 2021/04/20 | 800,000 | 803,000 | 790,000 | 796,000 | ±0 | ±0% | 1,268 |
| 2021/04/19 | 802,000 | 812,000 | 796,000 | 796,000 | -6,000 | -0.7% | 1,288 |
| 2021/04/16 | 799,000 | 802,000 | 792,000 | 802,000 | +9,000 | +1.1% | 1,415 |
| 2021/04/15 | 803,000 | 808,000 | 793,000 | 793,000 | -13,000 | -1.6% | 1,724 |
| 2021/04/14 | 800,000 | 810,000 | 800,000 | 806,000 | +6,000 | +0.8% | 1,114 |
| 2021/04/13 | 810,000 | 813,000 | 796,000 | 800,000 | -8,000 | -1% | 1,039 |
| 2021/04/12 | 809,000 | 810,000 | 800,000 | 808,000 | +3,000 | +0.4% | 929 |
| 2021/04/09 | 815,000 | 818,000 | 802,000 | 805,000 | +5,000 | +0.6% | 1,546 |
| 2021/04/08 | 793,000 | 803,000 | 793,000 | 800,000 | ±0 | ±0% | 1,011 |
| 2021/04/07 | 785,000 | 805,000 | 785,000 | 800,000 | +14,000 | +1.8% | 1,050 |
| 2021/04/06 | 783,000 | 790,000 | 781,000 | 786,000 | +5,000 | +0.6% | 1,248 |
| 2021/04/05 | 775,000 | 782,000 | 770,000 | 781,000 | +3,000 | +0.4% | 962 |
| 2021/04/02 | 773,000 | 779,000 | 768,000 | 778,000 | +13,000 | +1.7% | 951 |
| 2021/04/01 | 777,000 | 777,000 | 760,000 | 765,000 | -14,000 | -1.8% | 1,621 |
| 2021/03/31 | 780,000 | 792,000 | 769,000 | 779,000 | +1,000 | +0.1% | 1,529 |
| 2021/03/30 | 770,000 | 779,000 | 761,000 | 778,000 | +18,000 | +2.4% | 1,201 |
| 2021/03/29 | 767,000 | 767,000 | 751,000 | 760,000 | -1,000 | -0.1% | 1,004 |
| 2021/03/26 | 751,000 | 763,000 | 751,000 | 761,000 | +12,000 | +1.6% | 680 |
| 2021/03/25 | 749,000 | 754,000 | 745,000 | 749,000 | ±0 | ±0% | 1,120 |
| 2021/03/24 | 745,000 | 756,000 | 744,000 | 749,000 | +8,000 | +1.1% | 1,648 |
851～
900
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
