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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 370,500 | 376,500 | 370,500 | 376,500 | +4,000 | +1.1% | 1,752 |
| 2025/09/12 | 366,000 | 372,500 | 366,000 | 372,500 | +6,000 | +1.6% | 2,057 |
| 2025/09/11 | 367,000 | 368,500 | 365,000 | 366,500 | -500 | -0.1% | 1,645 |
| 2025/09/10 | 366,000 | 367,500 | 365,000 | 367,000 | -500 | -0.1% | 1,057 |
| 2025/09/09 | 364,500 | 369,000 | 363,500 | 367,500 | +2,500 | +0.7% | 1,661 |
| 2025/09/08 | 364,500 | 367,500 | 364,500 | 365,000 | +1,500 | +0.4% | 1,303 |
| 2025/09/05 | 363,000 | 365,000 | 361,000 | 363,500 | -1,000 | -0.3% | 1,977 |
| 2025/09/04 | 364,500 | 365,000 | 361,000 | 364,500 | ±0 | ±0% | 2,116 |
| 2025/09/03 | 368,000 | 370,000 | 362,000 | 364,500 | -3,500 | -1% | 2,015 |
| 2025/09/02 | 369,000 | 371,000 | 367,500 | 368,000 | -1,000 | -0.3% | 1,229 |
| 2025/09/01 | 365,000 | 369,000 | 364,000 | 369,000 | +3,500 | +1% | 1,256 |
| 2025/08/29 | 364,000 | 366,000 | 361,500 | 365,500 | +500 | +0.1% | 5,640 |
| 2025/08/28 | 366,000 | 367,000 | 363,500 | 365,000 | -2,000 | -0.5% | 1,946 |
| 2025/08/27 | 364,000 | 368,000 | 362,500 | 367,000 | +4,500 | +1.2% | 1,609 |
| 2025/08/26 | 364,000 | 365,500 | 360,500 | 362,500 | -500 | -0.1% | 1,685 |
| 2025/08/25 | 362,000 | 363,000 | 360,500 | 363,000 | +1,000 | +0.3% | 839 |
| 2025/08/22 | 363,500 | 364,000 | 359,500 | 362,000 | -500 | -0.1% | 1,067 |
| 2025/08/21 | 361,000 | 365,000 | 360,500 | 362,500 | +1,500 | +0.4% | 1,644 |
| 2025/08/20 | 359,500 | 362,500 | 358,000 | 361,000 | +2,000 | +0.6% | 1,263 |
| 2025/08/19 | 357,500 | 361,500 | 357,500 | 359,000 | +1,500 | +0.4% | 1,542 |
| 2025/08/18 | 352,500 | 359,500 | 352,500 | 357,500 | +5,000 | +1.4% | 1,597 |
| 2025/08/15 | 354,000 | 355,000 | 352,000 | 352,500 | -500 | -0.1% | 1,305 |
| 2025/08/14 | 354,500 | 356,000 | 351,500 | 353,000 | -1,500 | -0.4% | 864 |
| 2025/08/13 | 357,500 | 359,000 | 353,500 | 354,500 | -3,500 | -1% | 1,628 |
| 2025/08/12 | 356,500 | 361,000 | 353,000 | 358,000 | +1,500 | +0.4% | 1,968 |
| 2025/08/08 | 357,000 | 357,500 | 353,000 | 356,500 | -1,000 | -0.3% | 1,381 |
| 2025/08/07 | 357,000 | 358,000 | 354,000 | 357,500 | +1,000 | +0.3% | 1,130 |
| 2025/08/06 | 355,500 | 359,500 | 355,500 | 356,500 | +1,000 | +0.3% | 1,711 |
| 2025/08/05 | 353,000 | 356,000 | 352,500 | 355,500 | +3,500 | +1% | 1,255 |
| 2025/08/04 | 350,000 | 353,500 | 349,500 | 352,000 | +1,000 | +0.3% | 1,245 |
| 2025/08/01 | 350,000 | 351,000 | 346,000 | 351,000 | ±0 | ±0% | 2,192 |
| 2025/07/31 | 351,500 | 352,500 | 349,500 | 351,000 | -500 | -0.1% | 1,593 |
| 2025/07/30 | 349,500 | 353,000 | 348,500 | 351,500 | +3,500 | +1% | 2,490 |
| 2025/07/29 | 344,000 | 348,000 | 342,000 | 348,000 | +4,500 | +1.3% | 3,224 |
| 2025/07/28 | 343,000 | 345,000 | 341,000 | 343,500 | +500 | +0.1% | 1,431 |
| 2025/07/25 | 344,500 | 347,500 | 343,000 | 343,000 | -1,000 | -0.3% | 1,946 |
| 2025/07/24 | 344,500 | 346,000 | 340,000 | 344,000 | -500 | -0.1% | 2,722 |
| 2025/07/23 | 343,500 | 344,500 | 342,000 | 344,500 | +1,000 | +0.3% | 2,454 |
| 2025/07/22 | 336,000 | 345,500 | 336,000 | 343,500 | +10,500 | +3.2% | 3,052 |
| 2025/07/18 | 333,500 | 335,000 | 332,000 | 333,000 | +1,500 | +0.5% | 1,580 |
| 2025/07/17 | 329,500 | 333,500 | 329,500 | 331,500 | +1,000 | +0.3% | 1,373 |
| 2025/07/16 | 325,500 | 330,500 | 325,500 | 330,500 | +4,000 | +1.2% | 1,538 |
| 2025/07/15 | 328,500 | 328,500 | 325,500 | 326,500 | -1,500 | -0.5% | 1,202 |
| 2025/07/14 | 327,000 | 328,500 | 325,500 | 328,000 | +2,000 | +0.6% | 858 |
| 2025/07/11 | 324,000 | 328,500 | 322,500 | 326,000 | +3,500 | +1.1% | 1,519 |
| 2025/07/10 | 319,500 | 324,000 | 319,000 | 322,500 | +3,000 | +0.9% | 1,057 |
| 2025/07/09 | 321,000 | 322,000 | 319,500 | 319,500 | -3,000 | -0.9% | 1,227 |
| 2025/07/08 | 325,000 | 326,000 | 320,500 | 322,500 | -2,500 | -0.8% | 2,454 |
| 2025/07/07 | 322,000 | 325,000 | 321,000 | 325,000 | +3,500 | +1.1% | 917 |
| 2025/07/04 | 321,000 | 322,500 | 320,000 | 321,500 | +500 | +0.2% | 558 |
1～
50
件表示中 / 3784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
