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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 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 |
| 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 |
1001～
1050
件表示中 / 3769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
