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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 613,000 | 618,000 | 611,000 | 615,000 | -3,000 | -0.5% | 1,765 |
| 2024/01/25 | 624,000 | 627,000 | 616,000 | 618,000 | -14,000 | -2.2% | 1,686 |
| 2024/01/24 | 629,000 | 634,000 | 629,000 | 632,000 | ±0 | ±0% | 1,283 |
| 2024/01/23 | 654,000 | 655,000 | 630,000 | 632,000 | -27,000 | -4.1% | 2,589 |
| 2024/01/22 | 652,000 | 661,000 | 651,000 | 659,000 | +9,000 | +1.4% | 892 |
| 2024/01/19 | 649,000 | 652,000 | 641,000 | 650,000 | +4,000 | +0.6% | 860 |
| 2024/01/18 | 656,000 | 656,000 | 645,000 | 646,000 | -10,000 | -1.5% | 914 |
| 2024/01/17 | 664,000 | 667,000 | 656,000 | 656,000 | -12,000 | -1.8% | 744 |
| 2024/01/16 | 679,000 | 679,000 | 667,000 | 668,000 | -10,000 | -1.5% | 924 |
| 2024/01/15 | 673,000 | 679,000 | 672,000 | 678,000 | +3,000 | +0.4% | 629 |
| 2024/01/12 | 672,000 | 678,000 | 672,000 | 675,000 | +4,000 | +0.6% | 664 |
| 2024/01/11 | 671,000 | 677,000 | 670,000 | 671,000 | +1,000 | +0.1% | 976 |
| 2024/01/10 | 670,000 | 676,000 | 669,000 | 670,000 | -4,000 | -0.6% | 1,084 |
| 2024/01/09 | 673,000 | 677,000 | 669,000 | 674,000 | -4,000 | -0.6% | 1,075 |
| 2024/01/05 | 667,000 | 678,000 | 664,000 | 678,000 | +16,000 | +2.4% | 1,076 |
| 2024/01/04 | 664,000 | 669,000 | 661,000 | 662,000 | -3,000 | -0.5% | 703 |
| 2023/12/29 | 663,000 | 667,000 | 661,000 | 665,000 | +6,000 | +0.9% | 646 |
| 2023/12/28 | 665,000 | 669,000 | 655,000 | 659,000 | ±0 | ±0% | 1,034 |
| 2023/12/27 | 660,000 | 662,000 | 657,000 | 659,000 | +3,000 | +0.5% | 717 |
| 2023/12/26 | 651,000 | 657,000 | 650,000 | 656,000 | +2,000 | +0.3% | 651 |
| 2023/12/25 | 664,000 | 664,000 | 654,000 | 654,000 | -11,000 | -1.7% | 391 |
| 2023/12/22 | 659,000 | 665,000 | 657,000 | 665,000 | +6,000 | +0.9% | 703 |
| 2023/12/21 | 665,000 | 667,000 | 658,000 | 659,000 | -6,000 | -0.9% | 520 |
| 2023/12/20 | 661,000 | 665,000 | 658,000 | 665,000 | +10,000 | +1.5% | 663 |
| 2023/12/19 | 669,000 | 669,000 | 654,000 | 655,000 | -12,000 | -1.8% | 1,163 |
| 2023/12/18 | 668,000 | 669,000 | 664,000 | 667,000 | -6,000 | -0.9% | 714 |
| 2023/12/15 | 675,000 | 675,000 | 666,000 | 673,000 | -4,000 | -0.6% | 1,038 |
| 2023/12/14 | 678,000 | 680,000 | 674,000 | 677,000 | +4,000 | +0.6% | 609 |
| 2023/12/13 | 673,000 | 675,000 | 667,000 | 673,000 | -6,000 | -0.9% | 783 |
| 2023/12/12 | 677,000 | 682,000 | 673,000 | 679,000 | +10,000 | +1.5% | 682 |
| 2023/12/11 | 665,000 | 670,000 | 664,000 | 669,000 | +5,000 | +0.8% | 277 |
| 2023/12/08 | 662,000 | 666,000 | 657,000 | 664,000 | +1,000 | +0.2% | 1,100 |
| 2023/12/07 | 670,000 | 670,000 | 661,000 | 663,000 | -4,000 | -0.6% | 715 |
| 2023/12/06 | 670,000 | 674,000 | 666,000 | 667,000 | -5,000 | -0.7% | 396 |
| 2023/12/05 | 668,000 | 672,000 | 666,000 | 672,000 | +4,000 | +0.6% | 438 |
| 2023/12/04 | 661,000 | 671,000 | 661,000 | 668,000 | +6,000 | +0.9% | 647 |
| 2023/12/01 | 673,000 | 673,000 | 662,000 | 662,000 | -15,000 | -2.2% | 902 |
| 2023/11/30 | 665,000 | 677,000 | 657,000 | 677,000 | +11,000 | +1.7% | 1,805 |
| 2023/11/29 | 661,000 | 666,000 | 661,000 | 666,000 | -10,000 | -1.5% | 773 |
| 2023/11/28 | 688,000 | 688,000 | 675,000 | 676,000 | -10,000 | -1.5% | 4,388 |
| 2023/11/27 | 694,000 | 694,000 | 681,000 | 686,000 | -6,000 | -0.9% | 889 |
| 2023/11/24 | 682,000 | 692,000 | 682,000 | 692,000 | +9,000 | +1.3% | 656 |
| 2023/11/22 | 681,000 | 683,000 | 678,000 | 683,000 | +5,000 | +0.7% | 596 |
| 2023/11/21 | 672,000 | 683,000 | 671,000 | 678,000 | +5,000 | +0.7% | 944 |
| 2023/11/20 | 677,000 | 680,000 | 671,000 | 673,000 | ±0 | ±0% | 705 |
| 2023/11/17 | 675,000 | 680,000 | 671,000 | 673,000 | -3,000 | -0.4% | 827 |
| 2023/11/16 | 671,000 | 678,000 | 668,000 | 676,000 | +5,000 | +0.7% | 1,060 |
| 2023/11/15 | 664,000 | 671,000 | 663,000 | 671,000 | +8,000 | +1.2% | 626 |
| 2023/11/14 | 654,000 | 664,000 | 651,000 | 663,000 | +11,000 | +1.7% | 973 |
| 2023/11/13 | 651,000 | 656,000 | 651,000 | 652,000 | ±0 | ±0% | 405 |
301～
350
件表示中 / 3683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
