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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 287,900 | 287,900 | 285,200 | 287,500 | -400 | -0.1% | 1,702 |
| 2024/06/25 | 285,200 | 288,000 | 284,600 | 287,900 | +3,500 | +1.2% | 1,337 |
| 2024/06/24 | 283,100 | 284,800 | 282,200 | 284,400 | +1,600 | +0.6% | 927 |
| 2024/06/21 | 283,100 | 285,000 | 282,200 | 282,800 | +800 | +0.3% | 2,357 |
| 2024/06/20 | 281,700 | 284,900 | 280,500 | 282,000 | +200 | +0.1% | 1,308 |
| 2024/06/19 | 278,000 | 281,900 | 277,800 | 281,800 | +3,100 | +1.1% | 1,353 |
| 2024/06/18 | 279,200 | 279,800 | 277,200 | 278,700 | -900 | -0.3% | 1,224 |
| 2024/06/17 | 278,900 | 279,900 | 277,900 | 279,600 | +1,200 | +0.4% | 1,152 |
| 2024/06/14 | 278,000 | 280,200 | 277,500 | 278,400 | +400 | +0.1% | 1,647 |
| 2024/06/13 | 279,500 | 279,500 | 276,900 | 278,000 | -300 | -0.1% | 1,561 |
| 2024/06/12 | 278,400 | 279,300 | 277,300 | 278,300 | +300 | +0.1% | 1,403 |
| 2024/06/11 | 282,000 | 282,000 | 278,000 | 278,000 | -3,800 | -1.3% | 1,364 |
| 2024/06/10 | 279,100 | 281,800 | 278,600 | 281,800 | +2,700 | +1% | 1,439 |
| 2024/06/07 | 280,900 | 281,500 | 278,300 | 279,100 | -1,800 | -0.6% | 1,308 |
| 2024/06/06 | 279,700 | 281,400 | 278,300 | 280,900 | +1,100 | +0.4% | 1,516 |
| 2024/06/05 | 279,500 | 281,400 | 278,900 | 279,800 | +700 | +0.3% | 1,480 |
| 2024/06/04 | 277,400 | 281,100 | 277,200 | 279,100 | +2,000 | +0.7% | 1,868 |
| 2024/06/03 | 278,300 | 281,000 | 277,100 | 277,100 | -1,100 | -0.4% | 2,915 |
| 2024/05/31 | 280,200 | 281,500 | 276,500 | 278,200 | -800 | -0.3% | 3,212 |
| 2024/05/30 | 281,700 | 281,800 | 276,000 | 279,000 | -299,000 | -51.7% | 4,377 |
| 2024/05/29 | 579,000 | 583,000 | 574,000 | 578,000 | -6,000 | -1% | 4,776 |
| 2024/05/28 | 579,000 | 585,000 | 578,000 | 584,000 | +6,000 | +1% | 871 |
| 2024/05/27 | 581,000 | 581,000 | 573,000 | 578,000 | -3,000 | -0.5% | 935 |
| 2024/05/24 | 582,000 | 583,000 | 577,000 | 581,000 | -2,000 | -0.3% | 760 |
| 2024/05/23 | 587,000 | 589,000 | 581,000 | 583,000 | -5,000 | -0.9% | 1,092 |
| 2024/05/22 | 588,000 | 591,000 | 586,000 | 588,000 | -2,000 | -0.3% | 788 |
| 2024/05/21 | 589,000 | 593,000 | 587,000 | 590,000 | +1,000 | +0.2% | 1,029 |
| 2024/05/20 | 593,000 | 593,000 | 586,000 | 589,000 | -2,000 | -0.3% | 917 |
| 2024/05/17 | 590,000 | 596,000 | 588,000 | 591,000 | -2,000 | -0.3% | 964 |
| 2024/05/16 | 591,000 | 594,000 | 587,000 | 593,000 | +2,000 | +0.3% | 904 |
| 2024/05/15 | 592,000 | 592,000 | 586,000 | 591,000 | -2,000 | -0.3% | 1,405 |
| 2024/05/14 | 585,000 | 593,000 | 583,000 | 593,000 | +10,000 | +1.7% | 1,142 |
| 2024/05/13 | 584,000 | 585,000 | 581,000 | 583,000 | +1,000 | +0.2% | 1,225 |
| 2024/05/10 | 588,000 | 588,000 | 578,000 | 582,000 | -3,000 | -0.5% | 1,740 |
| 2024/05/09 | 589,000 | 589,000 | 585,000 | 585,000 | -1,000 | -0.2% | 858 |
| 2024/05/08 | 586,000 | 591,000 | 585,000 | 586,000 | +2,000 | +0.3% | 1,414 |
| 2024/05/07 | 588,000 | 589,000 | 581,000 | 584,000 | +2,000 | +0.3% | 1,168 |
| 2024/05/02 | 580,000 | 586,000 | 580,000 | 582,000 | +2,000 | +0.3% | 935 |
| 2024/05/01 | 577,000 | 580,000 | 574,000 | 580,000 | +4,000 | +0.7% | 717 |
| 2024/04/30 | 576,000 | 578,000 | 573,000 | 576,000 | ±0 | ±0% | 1,624 |
| 2024/04/26 | 577,000 | 578,000 | 568,000 | 576,000 | -7,000 | -1.2% | 1,954 |
| 2024/04/25 | 580,000 | 586,000 | 577,000 | 583,000 | +3,000 | +0.5% | 747 |
| 2024/04/24 | 577,000 | 580,000 | 571,000 | 580,000 | +7,000 | +1.2% | 1,030 |
| 2024/04/23 | 572,000 | 578,000 | 571,000 | 573,000 | +6,000 | +1.1% | 1,275 |
| 2024/04/22 | 562,000 | 572,000 | 562,000 | 567,000 | +7,000 | +1.3% | 1,460 |
| 2024/04/19 | 569,000 | 570,000 | 559,000 | 560,000 | -10,000 | -1.8% | 1,540 |
| 2024/04/18 | 571,000 | 574,000 | 568,000 | 570,000 | +1,000 | +0.2% | 1,293 |
| 2024/04/17 | 573,000 | 576,000 | 568,000 | 569,000 | -5,000 | -0.9% | 1,525 |
| 2024/04/16 | 576,000 | 581,000 | 572,000 | 574,000 | -4,000 | -0.7% | 1,475 |
| 2024/04/15 | 581,000 | 581,000 | 575,000 | 578,000 | -2,000 | -0.3% | 995 |
101～
150
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
