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 |
|---|---|---|---|---|---|---|---|
| 2026/06/08 | 309,000 | 316,500 | 308,500 | 315,500 | +4,500 | +1.4% | 2,300 |
| 2026/06/05 | 313,500 | 315,000 | 309,500 | 311,000 | -1,500 | -0.5% | 1,558 |
| 2026/06/04 | 315,000 | 315,500 | 311,500 | 312,500 | -2,500 | -0.8% | 1,466 |
| 2026/06/03 | 312,000 | 317,000 | 312,000 | 315,000 | +2,500 | +0.8% | 1,688 |
| 2026/06/02 | 312,500 | 312,500 | 309,000 | 312,500 | -1,500 | -0.5% | 2,692 |
| 2026/06/01 | 319,500 | 319,500 | 311,500 | 314,000 | -4,000 | -1.3% | 2,475 |
| 2026/05/29 | 316,500 | 321,500 | 314,000 | 318,000 | +3,500 | +1.1% | 4,173 |
| 2026/05/28 | 311,000 | 314,500 | 310,500 | 314,500 | -7,500 | -2.3% | 3,590 |
| 2026/05/27 | 320,500 | 322,000 | 318,000 | 322,000 | +1,500 | +0.5% | 4,743 |
| 2026/05/26 | 320,000 | 322,000 | 319,000 | 320,500 | -500 | -0.2% | 1,761 |
| 2026/05/25 | 319,500 | 321,500 | 318,500 | 321,000 | +1,000 | +0.3% | 1,519 |
| 2026/05/22 | 323,500 | 323,500 | 319,500 | 320,000 | -4,500 | -1.4% | 1,515 |
| 2026/05/21 | 326,000 | 326,500 | 322,000 | 324,500 | +1,000 | +0.3% | 1,750 |
| 2026/05/20 | 328,500 | 328,500 | 321,500 | 323,500 | -4,500 | -1.4% | 2,218 |
| 2026/05/19 | 323,500 | 328,000 | 322,500 | 328,000 | +4,500 | +1.4% | 1,906 |
| 2026/05/18 | 328,500 | 328,500 | 322,000 | 323,500 | -6,000 | -1.8% | 2,075 |
| 2026/05/15 | 328,500 | 330,000 | 326,500 | 329,500 | +1,500 | +0.5% | 1,499 |
| 2026/05/14 | 328,500 | 330,500 | 327,000 | 328,000 | +1,000 | +0.3% | 1,506 |
| 2026/05/13 | 329,500 | 330,000 | 326,500 | 327,000 | -3,500 | -1.1% | 2,016 |
| 2026/05/12 | 332,000 | 332,500 | 328,500 | 330,500 | -1,000 | -0.3% | 1,480 |
| 2026/05/11 | 331,000 | 333,500 | 330,000 | 331,500 | +1,500 | +0.5% | 1,893 |
| 2026/05/08 | 333,500 | 334,000 | 329,500 | 330,000 | -4,500 | -1.3% | 2,626 |
| 2026/05/07 | 335,000 | 337,000 | 332,500 | 334,500 | +1,500 | +0.5% | 2,076 |
| 2026/05/01 | 333,500 | 335,500 | 331,500 | 333,000 | -500 | -0.1% | 1,609 |
| 2026/04/30 | 331,000 | 334,500 | 329,000 | 333,500 | +500 | +0.2% | 1,866 |
| 2026/04/28 | 335,500 | 336,000 | 331,000 | 333,000 | -4,000 | -1.2% | 1,529 |
| 2026/04/27 | 335,500 | 337,000 | 334,000 | 337,000 | +3,000 | +0.9% | 1,633 |
| 2026/04/24 | 333,500 | 336,000 | 333,000 | 334,000 | -1,000 | -0.3% | 1,496 |
| 2026/04/23 | 336,500 | 338,000 | 332,500 | 335,000 | -1,000 | -0.3% | 1,608 |
| 2026/04/22 | 339,500 | 340,500 | 336,000 | 336,000 | -4,500 | -1.3% | 1,124 |
| 2026/04/21 | 342,000 | 342,000 | 339,500 | 340,500 | -1,500 | -0.4% | 1,018 |
| 2026/04/20 | 343,500 | 343,500 | 340,500 | 342,000 | +500 | +0.1% | 934 |
| 2026/04/17 | 344,000 | 344,500 | 340,500 | 341,500 | -2,500 | -0.7% | 1,352 |
| 2026/04/16 | 343,000 | 344,000 | 339,500 | 344,000 | +2,000 | +0.6% | 1,520 |
| 2026/04/15 | 343,000 | 345,000 | 342,000 | 342,000 | +500 | +0.1% | 1,418 |
| 2026/04/14 | 338,500 | 343,000 | 338,500 | 341,500 | +4,500 | +1.3% | 1,505 |
| 2026/04/13 | 336,000 | 337,500 | 334,500 | 337,000 | ±0 | ±0% | 2,158 |
| 2026/04/10 | 338,000 | 338,000 | 333,500 | 337,000 | -500 | -0.1% | 1,662 |
| 2026/04/09 | 345,500 | 345,500 | 336,500 | 337,500 | -6,500 | -1.9% | 1,603 |
| 2026/04/08 | 340,000 | 344,000 | 336,500 | 344,000 | +9,000 | +2.7% | 2,288 |
| 2026/04/07 | 335,000 | 337,000 | 333,000 | 335,000 | ±0 | ±0% | 1,340 |
| 2026/04/06 | 335,500 | 336,000 | 333,500 | 335,000 | +500 | +0.1% | 748 |
| 2026/04/03 | 333,000 | 336,000 | 331,500 | 334,500 | +1,500 | +0.5% | 1,150 |
| 2026/04/02 | 337,000 | 338,500 | 331,000 | 333,000 | -1,000 | -0.3% | 2,834 |
| 2026/04/01 | 331,000 | 334,000 | 330,500 | 334,000 | +6,500 | +2% | 2,344 |
| 2026/03/31 | 331,500 | 332,000 | 327,500 | 327,500 | -4,000 | -1.2% | 2,718 |
| 2026/03/30 | 337,000 | 339,000 | 331,000 | 331,500 | -9,500 | -2.8% | 2,168 |
| 2026/03/27 | 344,500 | 346,000 | 340,500 | 341,000 | -4,000 | -1.2% | 3,106 |
| 2026/03/26 | 349,000 | 349,000 | 343,000 | 345,000 | -3,000 | -0.9% | 1,392 |
| 2026/03/25 | 346,500 | 349,000 | 346,000 | 348,000 | +4,500 | +1.3% | 1,255 |
1～
50
件表示中 / 3958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
