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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/04/12 | 592,000 | 592,000 | 577,000 | 580,000 | -12,000 | -2% | 1,937 |
| 2024/04/11 | 584,000 | 592,000 | 581,000 | 592,000 | +4,000 | +0.7% | 970 |
| 2024/04/10 | 588,000 | 594,000 | 584,000 | 588,000 | ±0 | ±0% | 951 |
| 2024/04/09 | 584,000 | 592,000 | 584,000 | 588,000 | +5,000 | +0.9% | 531 |
| 2024/04/08 | 575,000 | 585,000 | 575,000 | 583,000 | +8,000 | +1.4% | 725 |
| 2024/04/05 | 579,000 | 579,000 | 572,000 | 575,000 | -4,000 | -0.7% | 1,057 |
| 2024/04/04 | 577,000 | 579,000 | 574,000 | 579,000 | +3,000 | +0.5% | 648 |
| 2024/04/03 | 580,000 | 582,000 | 571,000 | 576,000 | -8,000 | -1.4% | 933 |
| 2024/04/02 | 590,000 | 590,000 | 579,000 | 584,000 | -3,000 | -0.5% | 780 |
| 2024/04/01 | 590,000 | 595,000 | 586,000 | 587,000 | -3,000 | -0.5% | 569 |
| 2024/03/29 | 591,000 | 593,000 | 588,000 | 590,000 | +1,000 | +0.2% | 813 |
| 2024/03/28 | 592,000 | 593,000 | 588,000 | 589,000 | -1,000 | -0.2% | 708 |
| 2024/03/27 | 587,000 | 593,000 | 587,000 | 590,000 | +3,000 | +0.5% | 776 |
| 2024/03/26 | 589,000 | 589,000 | 584,000 | 587,000 | ±0 | ±0% | 780 |
| 2024/03/25 | 592,000 | 592,000 | 586,000 | 587,000 | -4,000 | -0.7% | 902 |
| 2024/03/22 | 590,000 | 594,000 | 585,000 | 591,000 | +4,000 | +0.7% | 800 |
| 2024/03/21 | 587,000 | 590,000 | 579,000 | 587,000 | +5,000 | +0.9% | 996 |
| 2024/03/19 | 578,000 | 590,000 | 574,000 | 582,000 | +14,000 | +2.5% | 1,322 |
| 2024/03/18 | 574,000 | 574,000 | 561,000 | 568,000 | -1,000 | -0.2% | 1,046 |
| 2024/03/15 | 560,000 | 573,000 | 559,000 | 569,000 | +11,000 | +2% | 1,685 |
| 2024/03/14 | 555,000 | 558,000 | 550,000 | 558,000 | +6,000 | +1.1% | 2,080 |
| 2024/03/13 | 569,000 | 569,000 | 549,000 | 552,000 | -17,000 | -3% | 1,965 |
| 2024/03/12 | 569,000 | 570,000 | 564,000 | 569,000 | -1,000 | -0.2% | 978 |
| 2024/03/11 | 566,000 | 571,000 | 565,000 | 570,000 | +3,000 | +0.5% | 802 |
| 2024/03/08 | 562,000 | 570,000 | 559,000 | 567,000 | +5,000 | +0.9% | 1,375 |
| 2024/03/07 | 577,000 | 580,000 | 562,000 | 562,000 | -15,000 | -2.6% | 1,415 |
| 2024/03/06 | 583,000 | 588,000 | 575,000 | 577,000 | -2,000 | -0.3% | 751 |
| 2024/03/05 | 585,000 | 586,000 | 577,000 | 579,000 | -7,000 | -1.2% | 915 |
| 2024/03/04 | 585,000 | 591,000 | 582,000 | 586,000 | +4,000 | +0.7% | 802 |
| 2024/03/01 | 582,000 | 587,000 | 577,000 | 582,000 | -1,000 | -0.2% | 1,140 |
| 2024/02/29 | 583,000 | 587,000 | 577,000 | 583,000 | ±0 | ±0% | 1,702 |
| 2024/02/28 | 587,000 | 587,000 | 580,000 | 583,000 | -4,000 | -0.7% | 1,621 |
| 2024/02/27 | 595,000 | 595,000 | 584,000 | 587,000 | -7,000 | -1.2% | 1,731 |
| 2024/02/26 | 601,000 | 605,000 | 594,000 | 594,000 | -5,000 | -0.8% | 1,696 |
| 2024/02/22 | 592,000 | 601,000 | 590,000 | 599,000 | +2,000 | +0.3% | 980 |
| 2024/02/21 | 594,000 | 599,000 | 591,000 | 597,000 | +4,000 | +0.7% | 796 |
| 2024/02/20 | 594,000 | 597,000 | 591,000 | 593,000 | +4,000 | +0.7% | 529 |
| 2024/02/19 | 595,000 | 595,000 | 583,000 | 589,000 | -7,000 | -1.2% | 1,095 |
| 2024/02/16 | 609,000 | 609,000 | 591,000 | 596,000 | -5,000 | -0.8% | 1,244 |
| 2024/02/15 | 607,000 | 608,000 | 599,000 | 601,000 | -6,000 | -1% | 626 |
1～
50
件表示中 / 3445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
