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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 315,500 | 319,500 | 314,500 | 317,000 | +2,000 | +0.6% | 1,182 |
| 2025/06/13 | 314,000 | 315,500 | 310,500 | 315,000 | +3,500 | +1.1% | 2,705 |
| 2025/06/12 | 311,500 | 313,500 | 311,000 | 311,500 | +500 | +0.2% | 1,681 |
| 2025/06/11 | 308,500 | 312,000 | 308,000 | 311,000 | +3,000 | +1% | 920 |
| 2025/06/10 | 306,000 | 310,000 | 305,000 | 308,000 | +2,000 | +0.7% | 963 |
| 2025/06/09 | 307,000 | 308,500 | 305,500 | 306,000 | -2,500 | -0.8% | 971 |
| 2025/06/06 | 305,500 | 308,500 | 305,500 | 308,500 | +2,500 | +0.8% | 765 |
| 2025/06/05 | 304,500 | 306,000 | 303,500 | 306,000 | +1,500 | +0.5% | 805 |
| 2025/06/04 | 306,000 | 306,500 | 304,000 | 304,500 | -500 | -0.2% | 840 |
| 2025/06/03 | 302,500 | 306,000 | 301,500 | 305,000 | +2,500 | +0.8% | 1,038 |
| 2025/06/02 | 301,500 | 304,000 | 300,500 | 302,500 | +1,000 | +0.3% | 983 |
| 2025/05/30 | 303,500 | 303,500 | 300,500 | 301,500 | -1,000 | -0.3% | 1,560 |
| 2025/05/29 | 307,500 | 308,000 | 301,000 | 302,500 | -8,000 | -2.6% | 2,836 |
| 2025/05/28 | 307,500 | 312,000 | 307,500 | 310,500 | +2,500 | +0.8% | 3,699 |
| 2025/05/27 | 305,500 | 309,000 | 305,500 | 308,000 | +1,500 | +0.5% | 1,142 |
| 2025/05/26 | 305,000 | 307,500 | 304,500 | 306,500 | +3,000 | +1% | 1,528 |
| 2025/05/23 | 304,000 | 305,500 | 303,500 | 303,500 | -500 | -0.2% | 839 |
| 2025/05/22 | 302,500 | 304,000 | 301,000 | 304,000 | +1,000 | +0.3% | 941 |
| 2025/05/21 | 304,000 | 304,500 | 302,000 | 303,000 | +1,000 | +0.3% | 1,452 |
| 2025/05/20 | 304,000 | 304,000 | 302,000 | 302,000 | -1,500 | -0.5% | 1,056 |
| 2025/05/19 | 304,500 | 305,000 | 300,500 | 303,500 | -2,500 | -0.8% | 1,409 |
| 2025/05/16 | 305,500 | 307,000 | 303,500 | 306,000 | +500 | +0.2% | 1,198 |
| 2025/05/15 | 306,000 | 307,500 | 304,500 | 305,500 | -1,500 | -0.5% | 1,623 |
| 2025/05/14 | 305,000 | 307,500 | 305,000 | 307,000 | +500 | +0.2% | 1,163 |
| 2025/05/13 | 306,500 | 307,500 | 303,500 | 306,500 | -500 | -0.2% | 1,712 |
| 2025/05/12 | 306,000 | 309,000 | 304,000 | 307,000 | +2,500 | +0.8% | 1,918 |
| 2025/05/09 | 302,000 | 304,500 | 301,000 | 304,500 | +2,500 | +0.8% | 2,336 |
| 2025/05/08 | 303,500 | 303,500 | 301,000 | 302,000 | -1,500 | -0.5% | 1,648 |
| 2025/05/07 | 309,000 | 309,000 | 301,500 | 303,500 | -6,000 | -1.9% | 2,157 |
| 2025/05/02 | 308,000 | 310,000 | 307,000 | 309,500 | +2,000 | +0.7% | 1,361 |
| 2025/05/01 | 306,000 | 309,000 | 304,500 | 307,500 | +1,500 | +0.5% | 1,217 |
| 2025/04/30 | 303,500 | 306,500 | 302,500 | 306,000 | +2,500 | +0.8% | 1,693 |
| 2025/04/28 | 302,000 | 305,000 | 300,000 | 303,500 | +500 | +0.2% | 1,588 |
| 2025/04/25 | 305,000 | 306,000 | 300,500 | 303,000 | -1,500 | -0.5% | 1,856 |
| 2025/04/24 | 307,500 | 307,500 | 302,500 | 304,500 | -1,000 | -0.3% | 1,060 |
| 2025/04/23 | 307,000 | 307,000 | 302,000 | 305,500 | -500 | -0.2% | 1,416 |
| 2025/04/22 | 304,500 | 307,500 | 304,500 | 306,000 | +2,500 | +0.8% | 980 |
| 2025/04/21 | 304,000 | 306,000 | 303,000 | 303,500 | -1,500 | -0.5% | 1,193 |
| 2025/04/18 | 306,000 | 307,000 | 303,500 | 305,000 | -500 | -0.2% | 964 |
| 2025/04/17 | 303,500 | 307,000 | 303,000 | 305,500 | +3,000 | +1% | 1,954 |
| 2025/04/16 | 301,000 | 304,000 | 299,800 | 302,500 | +5,000 | +1.7% | 1,570 |
| 2025/04/15 | 299,400 | 301,500 | 295,700 | 297,500 | -2,500 | -0.8% | 1,791 |
| 2025/04/14 | 301,000 | 303,000 | 299,400 | 300,000 | ±0 | ±0% | 894 |
| 2025/04/11 | 296,100 | 302,000 | 293,700 | 300,000 | +2,200 | +0.7% | 1,680 |
| 2025/04/10 | 292,500 | 302,000 | 291,200 | 297,800 | +5,800 | +2% | 1,709 |
| 2025/04/09 | 291,000 | 293,200 | 289,100 | 292,000 | -800 | -0.3% | 1,821 |
| 2025/04/08 | 289,000 | 295,600 | 287,900 | 292,800 | +4,300 | +1.5% | 1,804 |
| 2025/04/07 | 288,300 | 293,900 | 281,200 | 288,500 | -5,700 | -1.9% | 3,003 |
| 2025/04/04 | 292,800 | 295,300 | 291,100 | 294,200 | +1,400 | +0.5% | 3,312 |
| 2025/04/03 | 290,900 | 292,800 | 289,500 | 292,800 | -100 | ±0% | 1,892 |
1～
50
件表示中 / 3721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
