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 |
|---|---|---|---|---|---|---|---|
| 2026/10/30 | 290,300 | 293,600 | 289,900 | 290,500 | -500 | -0.2% | 1,999 |
| 2026/10/29 | 295,300 | 295,300 | 289,800 | 291,000 | -4,400 | -1.5% | 1,824 |
| 2026/10/28 | 298,500 | 298,800 | 294,300 | 295,400 | -3,000 | -1% | 1,685 |
| 2026/10/27 | 300,000 | 300,000 | 297,900 | 298,400 | -400 | -0.1% | 1,339 |
| 2026/10/26 | 295,100 | 299,800 | 293,900 | 298,800 | +4,700 | +1.6% | 1,229 |
| 2026/10/23 | 291,300 | 297,300 | 291,300 | 294,100 | +2,900 | +1% | 1,292 |
| 2026/10/22 | 290,900 | 291,900 | 289,400 | 291,200 | +700 | +0.2% | 935 |
| 2026/10/21 | 291,900 | 292,700 | 290,500 | 290,500 | +300 | +0.1% | 1,170 |
| 2026/10/20 | 294,400 | 294,800 | 289,700 | 290,200 | -3,300 | -1.1% | 1,385 |
| 2026/10/19 | 297,600 | 297,600 | 293,500 | 293,500 | -2,300 | -0.8% | 1,295 |
| 2026/10/16 | 297,000 | 297,600 | 294,600 | 295,800 | -1,000 | -0.3% | 1,955 |
| 2026/10/15 | 293,200 | 296,800 | 291,200 | 296,800 | +2,900 | +1% | 2,143 |
| 2026/10/14 | 292,900 | 294,000 | 291,600 | 293,900 | +1,000 | +0.3% | 1,782 |
| 2026/10/13 | 294,300 | 294,500 | 291,800 | 292,900 | ±0 | ±0% | 1,709 |
| 2026/10/09 | 291,700 | 293,100 | 290,700 | 292,900 | +1,200 | +0.4% | 2,166 |
| 2026/10/08 | 292,000 | 292,000 | 288,500 | 291,700 | -400 | -0.1% | 2,427 |
| 2026/10/07 | 292,800 | 293,300 | 290,300 | 292,100 | -800 | -0.3% | 2,589 |
| 2026/10/06 | 290,100 | 293,800 | 288,800 | 292,900 | +2,000 | +0.7% | 2,105 |
| 2026/10/05 | 295,300 | 295,400 | 290,300 | 290,900 | -4,500 | -1.5% | 1,493 |
| 2026/10/02 | 300,500 | 300,500 | 295,400 | 295,400 | -5,600 | -1.9% | 2,499 |
| 2026/10/01 | 302,000 | 303,500 | 300,500 | 301,000 | -1,500 | -0.5% | 1,165 |
| 2026/09/30 | 301,500 | 304,500 | 301,000 | 302,500 | ±0 | ±0% | 1,736 |
| 2026/09/29 | 304,000 | 304,500 | 301,500 | 302,500 | -3,000 | -1% | 1,960 |
| 2026/09/28 | 308,000 | 308,000 | 304,500 | 305,500 | -2,000 | -0.7% | 1,367 |
| 2026/09/25 | 308,000 | 308,500 | 306,500 | 307,500 | +1,000 | +0.3% | 1,886 |
| 2026/09/24 | 303,000 | 308,000 | 302,000 | 306,500 | +3,500 | +1.2% | 2,360 |
| 2026/09/18 | 304,500 | 304,500 | 301,500 | 303,000 | -2,000 | -0.7% | 7,080 |
| 2026/09/17 | 304,500 | 305,500 | 302,000 | 305,000 | +1,000 | +0.3% | 1,097 |
| 2026/09/16 | 305,000 | 306,000 | 304,000 | 304,000 | -1,500 | -0.5% | 1,713 |
| 2026/09/15 | 303,000 | 306,000 | 302,000 | 305,500 | +1,500 | +0.5% | 1,807 |
| 2026/09/14 | 302,500 | 305,000 | 301,500 | 304,000 | +1,500 | +0.5% | 1,421 |
| 2026/09/11 | 309,500 | 309,500 | 299,500 | 302,500 | -3,000 | -1% | 3,921 |
| 2026/09/10 | 304,000 | 306,000 | 303,500 | 305,500 | +500 | +0.2% | 1,297 |
| 2026/09/09 | 305,000 | 305,500 | 303,500 | 305,000 | +500 | +0.2% | 2,574 |
| 2026/09/08 | 307,000 | 307,000 | 303,500 | 304,500 | -4,500 | -1.5% | 3,335 |
| 2026/09/07 | 311,000 | 311,500 | 307,500 | 309,000 | -2,000 | -0.6% | 1,612 |
| 2026/09/04 | 313,500 | 314,000 | 310,500 | 311,000 | -2,000 | -0.6% | 1,523 |
| 2026/09/03 | 316,000 | 317,000 | 313,000 | 313,000 | -3,000 | -0.9% | 1,537 |
| 2026/09/02 | 320,500 | 320,500 | 316,000 | 316,000 | -4,000 | -1.3% | 1,757 |
| 2026/09/01 | 321,000 | 321,500 | 318,000 | 320,000 | +500 | +0.2% | 1,353 |
| 2026/08/31 | 320,000 | 321,500 | 319,000 | 319,500 | -1,000 | -0.3% | 1,817 |
| 2026/08/28 | 323,500 | 325,000 | 319,000 | 320,500 | -4,500 | -1.4% | 2,235 |
| 2026/08/27 | 324,500 | 326,000 | 323,000 | 325,000 | +1,500 | +0.5% | 2,149 |
| 2026/08/26 | 326,000 | 326,500 | 323,000 | 323,500 | -1,000 | -0.3% | 2,042 |
| 2026/08/25 | 325,500 | 326,500 | 324,500 | 324,500 | -500 | -0.2% | 1,276 |
| 2026/08/24 | 324,500 | 326,500 | 322,500 | 325,000 | +1,000 | +0.3% | 2,496 |
| 2026/08/21 | 327,000 | 327,000 | 323,500 | 324,000 | -3,500 | -1.1% | 2,142 |
| 2026/08/20 | 328,500 | 329,500 | 324,500 | 327,500 | +3,000 | +0.9% | 2,037 |
| 2026/08/19 | 325,500 | 326,500 | 323,000 | 324,500 | -1,000 | -0.3% | 1,472 |
| 2026/08/18 | 328,000 | 328,500 | 322,500 | 325,500 | -1,000 | -0.3% | 1,510 |
1～
50
件表示中 / 4056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
