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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/02 | 295,500 | 295,500 | 290,900 | 292,900 | -3,500 | -1.2% | 1,874 |
| 2025/04/01 | 297,300 | 300,000 | 295,000 | 296,400 | +1,500 | +0.5% | 2,574 |
| 2025/03/31 | 298,400 | 299,800 | 294,900 | 294,900 | -3,500 | -1.2% | 2,390 |
| 2025/03/28 | 297,100 | 299,100 | 296,800 | 298,400 | +400 | +0.1% | 1,784 |
| 2025/03/27 | 296,400 | 298,800 | 295,900 | 298,000 | +2,000 | +0.7% | 1,198 |
| 2025/03/26 | 292,500 | 296,400 | 290,400 | 296,000 | +4,400 | +1.5% | 1,833 |
| 2025/03/25 | 290,100 | 295,500 | 289,100 | 291,600 | +2,200 | +0.8% | 2,224 |
| 2025/03/24 | 289,800 | 290,600 | 288,000 | 289,400 | +1,800 | +0.6% | 1,126 |
| 2025/03/21 | 287,500 | 290,300 | 286,300 | 287,600 | +300 | +0.1% | 2,725 |
| 2025/03/19 | 284,800 | 287,300 | 284,400 | 287,300 | +1,400 | +0.5% | 1,191 |
| 2025/03/18 | 284,500 | 286,000 | 283,400 | 285,900 | +1,100 | +0.4% | 1,552 |
| 2025/03/17 | 284,000 | 284,800 | 282,700 | 284,800 | +1,000 | +0.4% | 1,164 |
| 2025/03/14 | 281,800 | 283,900 | 281,500 | 283,800 | +1,800 | +0.6% | 1,997 |
| 2025/03/13 | 281,200 | 284,000 | 281,100 | 282,000 | +800 | +0.3% | 1,867 |
| 2025/03/12 | 279,600 | 283,400 | 279,600 | 281,200 | +100 | ±0% | 1,118 |
| 2025/03/11 | 282,200 | 283,300 | 278,000 | 281,100 | -1,000 | -0.4% | 1,956 |
| 2025/03/10 | 284,900 | 286,300 | 281,700 | 282,100 | -3,000 | -1.1% | 1,663 |
| 2025/03/07 | 285,000 | 286,900 | 283,700 | 285,100 | -2,600 | -0.9% | 2,269 |
| 2025/03/06 | 286,900 | 288,800 | 286,300 | 287,700 | -900 | -0.3% | 1,582 |
| 2025/03/05 | 290,400 | 292,500 | 287,300 | 288,600 | -1,700 | -0.6% | 1,501 |
| 2025/03/04 | 297,100 | 297,200 | 289,800 | 290,300 | -5,900 | -2% | 2,353 |
| 2025/03/03 | 293,000 | 296,700 | 290,900 | 296,200 | +3,300 | +1.1% | 1,951 |
| 2025/02/28 | 292,800 | 298,000 | 292,400 | 292,900 | +100 | ±0% | 4,683 |
| 2025/02/27 | 290,100 | 292,800 | 288,700 | 292,800 | +1,500 | +0.5% | 1,951 |
| 2025/02/26 | 295,000 | 295,000 | 288,200 | 291,300 | -300 | -0.1% | 2,216 |
| 2025/02/25 | 290,200 | 293,500 | 290,200 | 291,600 | +1,400 | +0.5% | 1,642 |
| 2025/02/21 | 291,200 | 291,900 | 288,800 | 290,200 | -1,000 | -0.3% | 1,541 |
| 2025/02/20 | 291,200 | 291,700 | 290,000 | 291,200 | +500 | +0.2% | 1,102 |
| 2025/02/19 | 290,900 | 292,800 | 290,000 | 290,700 | -200 | -0.1% | 1,092 |
| 2025/02/18 | 292,900 | 293,100 | 289,600 | 290,900 | -1,400 | -0.5% | 1,294 |
1～
50
件表示中 / 3691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
