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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 306,500 | 309,500 | 306,000 | 309,000 | +3,000 | +1% | 1,604 |
| 2024/09/05 | 305,000 | 310,500 | 304,500 | 306,000 | +1,000 | +0.3% | 1,975 |
| 2024/09/04 | 307,000 | 308,500 | 304,500 | 305,000 | -2,000 | -0.7% | 1,524 |
| 2024/09/03 | 307,000 | 309,500 | 306,500 | 307,000 | -500 | -0.2% | 1,100 |
| 2024/09/02 | 307,500 | 309,000 | 306,500 | 307,500 | +500 | +0.2% | 1,270 |
| 2024/08/30 | 310,500 | 312,000 | 304,000 | 307,000 | -7,000 | -2.2% | 4,155 |
| 2024/08/29 | 317,500 | 319,500 | 314,000 | 314,000 | -3,500 | -1.1% | 1,815 |
| 2024/08/28 | 317,500 | 320,000 | 316,000 | 317,500 | +1,000 | +0.3% | 3,154 |
| 2024/08/27 | 310,000 | 317,000 | 310,000 | 316,500 | +7,000 | +2.3% | 1,809 |
| 2024/08/26 | 306,000 | 310,000 | 305,500 | 309,500 | +4,500 | +1.5% | 1,505 |
| 2024/08/23 | 305,000 | 306,500 | 303,000 | 305,000 | +500 | +0.2% | 1,019 |
| 2024/08/22 | 303,000 | 305,000 | 300,500 | 304,500 | +1,500 | +0.5% | 1,138 |
| 2024/08/21 | 306,000 | 306,000 | 303,000 | 303,000 | -3,000 | -1% | 1,187 |
| 2024/08/20 | 304,000 | 306,500 | 303,000 | 306,000 | +4,000 | +1.3% | 1,118 |
| 2024/08/19 | 302,500 | 305,500 | 300,500 | 302,000 | -3,000 | -1% | 1,641 |
| 2024/08/16 | 304,500 | 305,000 | 301,000 | 305,000 | +2,500 | +0.8% | 1,524 |
| 2024/08/15 | 304,000 | 304,000 | 299,100 | 302,500 | -2,000 | -0.7% | 2,429 |
| 2024/08/14 | 305,500 | 305,500 | 301,500 | 304,500 | +500 | +0.2% | 2,819 |
| 2024/08/13 | 302,500 | 306,500 | 300,500 | 304,000 | +2,500 | +0.8% | 2,540 |
| 2024/08/09 | 298,300 | 303,000 | 295,000 | 301,500 | +3,700 | +1.2% | 3,817 |
| 2024/08/08 | 295,200 | 300,000 | 295,000 | 297,800 | +2,800 | +0.9% | 2,055 |
| 2024/08/07 | 288,400 | 302,500 | 288,000 | 295,000 | +4,100 | +1.4% | 4,136 |
| 2024/08/06 | 278,800 | 294,700 | 278,800 | 290,900 | +12,300 | +4.4% | 3,958 |
| 2024/08/05 | 285,000 | 286,900 | 278,600 | 278,600 | -9,100 | -3.2% | 4,811 |
| 2024/08/02 | 293,800 | 294,600 | 285,100 | 287,700 | -6,500 | -2.2% | 3,431 |
| 2024/08/01 | 294,400 | 295,700 | 290,800 | 294,200 | +800 | +0.3% | 3,537 |
| 2024/07/31 | 290,400 | 294,100 | 289,600 | 293,400 | +3,000 | +1% | 2,570 |
| 2024/07/30 | 292,600 | 292,600 | 289,400 | 290,400 | -2,200 | -0.8% | 2,366 |
| 2024/07/29 | 289,700 | 292,800 | 288,000 | 292,600 | +2,900 | +1% | 1,725 |
| 2024/07/26 | 291,300 | 292,300 | 289,100 | 289,700 | -1,500 | -0.5% | 1,925 |
| 2024/07/25 | 293,700 | 294,200 | 291,200 | 291,200 | -3,000 | -1% | 1,717 |
| 2024/07/24 | 293,000 | 295,100 | 292,100 | 294,200 | +900 | +0.3% | 2,142 |
| 2024/07/23 | 293,200 | 294,700 | 291,200 | 293,300 | ±0 | ±0% | 2,277 |
| 2024/07/22 | 296,200 | 299,600 | 291,800 | 293,300 | -1,700 | -0.6% | 2,802 |
| 2024/07/19 | 297,700 | 298,300 | 293,700 | 295,000 | -2,700 | -0.9% | 1,328 |
| 2024/07/18 | 297,200 | 298,800 | 295,900 | 297,700 | +500 | +0.2% | 1,192 |
| 2024/07/17 | 294,000 | 297,300 | 293,500 | 297,200 | +2,900 | +1% | 1,881 |
| 2024/07/16 | 292,400 | 296,100 | 291,900 | 294,300 | +1,900 | +0.6% | 2,152 |
| 2024/07/12 | 286,800 | 294,200 | 286,300 | 292,400 | +6,000 | +2.1% | 3,100 |
| 2024/07/11 | 284,700 | 287,800 | 283,500 | 286,400 | +2,000 | +0.7% | 1,465 |
| 2024/07/10 | 284,900 | 286,400 | 283,400 | 284,400 | -1,100 | -0.4% | 1,832 |
| 2024/07/09 | 284,600 | 287,200 | 282,900 | 285,500 | +800 | +0.3% | 1,619 |
| 2024/07/08 | 287,800 | 288,000 | 284,700 | 284,700 | -3,200 | -1.1% | 1,881 |
| 2024/07/05 | 286,800 | 288,000 | 285,000 | 287,900 | -100 | ±0% | 1,545 |
| 2024/07/04 | 286,300 | 288,000 | 284,600 | 288,000 | +3,200 | +1.1% | 1,337 |
| 2024/07/03 | 283,900 | 286,000 | 281,300 | 284,800 | -400 | -0.1% | 2,369 |
| 2024/07/02 | 282,900 | 285,200 | 280,800 | 285,200 | +2,800 | +1% | 1,825 |
| 2024/07/01 | 284,000 | 284,800 | 280,900 | 282,400 | -1,000 | -0.4% | 1,831 |
| 2024/06/28 | 285,300 | 285,700 | 281,700 | 283,400 | -1,900 | -0.7% | 1,641 |
| 2024/06/27 | 287,200 | 287,200 | 283,500 | 285,300 | -2,200 | -0.8% | 3,477 |
51～
100
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
