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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 638,000 | 645,000 | 637,000 | 641,000 | +2,000 | +0.3% | 1,127 |
| 2023/07/19 | 632,000 | 639,000 | 631,000 | 639,000 | +12,000 | +1.9% | 981 |
| 2023/07/18 | 632,000 | 633,000 | 626,000 | 627,000 | -4,000 | -0.6% | 1,341 |
| 2023/07/14 | 632,000 | 636,000 | 630,000 | 631,000 | -2,000 | -0.3% | 1,635 |
| 2023/07/13 | 632,000 | 634,000 | 629,000 | 633,000 | +4,000 | +0.6% | 1,558 |
| 2023/07/12 | 631,000 | 633,000 | 626,000 | 629,000 | ±0 | ±0% | 1,229 |
| 2023/07/11 | 639,000 | 641,000 | 629,000 | 629,000 | -4,000 | -0.6% | 1,618 |
| 2023/07/10 | 629,000 | 636,000 | 625,000 | 633,000 | +3,000 | +0.5% | 1,128 |
| 2023/07/07 | 634,000 | 637,000 | 630,000 | 630,000 | -6,000 | -0.9% | 1,702 |
| 2023/07/06 | 636,000 | 639,000 | 631,000 | 636,000 | -3,000 | -0.5% | 1,293 |
| 2023/07/05 | 639,000 | 642,000 | 637,000 | 639,000 | ±0 | ±0% | 1,122 |
| 2023/07/04 | 640,000 | 643,000 | 636,000 | 639,000 | +1,000 | +0.2% | 1,819 |
| 2023/07/03 | 636,000 | 645,000 | 635,000 | 638,000 | +12,000 | +1.9% | 2,065 |
| 2023/06/30 | 617,000 | 629,000 | 616,000 | 626,000 | +6,000 | +1% | 1,516 |
| 2023/06/29 | 615,000 | 621,000 | 612,000 | 620,000 | +3,000 | +0.5% | 2,679 |
| 2023/06/28 | 610,000 | 622,000 | 608,000 | 617,000 | +9,000 | +1.5% | 1,924 |
| 2023/06/27 | 600,000 | 611,000 | 595,000 | 608,000 | +10,000 | +1.7% | 2,141 |
| 2023/06/26 | 595,000 | 600,000 | 592,000 | 598,000 | +4,000 | +0.7% | 960 |
| 2023/06/23 | 600,000 | 600,000 | 594,000 | 594,000 | -6,000 | -1% | 1,085 |
| 2023/06/22 | 599,000 | 602,000 | 594,000 | 600,000 | ±0 | ±0% | 1,167 |
| 2023/06/21 | 604,000 | 606,000 | 598,000 | 600,000 | -4,000 | -0.7% | 978 |
| 2023/06/20 | 608,000 | 608,000 | 602,000 | 604,000 | -4,000 | -0.7% | 515 |
| 2023/06/19 | 608,000 | 612,000 | 602,000 | 608,000 | +1,000 | +0.2% | 1,039 |
| 2023/06/16 | 609,000 | 612,000 | 605,000 | 607,000 | -4,000 | -0.7% | 1,582 |
| 2023/06/15 | 609,000 | 613,000 | 607,000 | 611,000 | +3,000 | +0.5% | 1,229 |
| 2023/06/14 | 602,000 | 609,000 | 600,000 | 608,000 | +12,000 | +2% | 1,208 |
| 2023/06/13 | 597,000 | 598,000 | 594,000 | 596,000 | +2,000 | +0.3% | 1,015 |
| 2023/06/12 | 600,000 | 600,000 | 594,000 | 594,000 | -4,000 | -0.7% | 668 |
| 2023/06/09 | 594,000 | 598,000 | 592,000 | 598,000 | +8,000 | +1.4% | 876 |
| 2023/06/08 | 593,000 | 593,000 | 585,000 | 590,000 | ±0 | ±0% | 1,109 |
| 2023/06/07 | 593,000 | 596,000 | 587,000 | 590,000 | -4,000 | -0.7% | 2,097 |
| 2023/06/06 | 592,000 | 595,000 | 584,000 | 594,000 | +5,000 | +0.8% | 1,738 |
| 2023/06/05 | 581,000 | 592,000 | 580,000 | 589,000 | +11,000 | +1.9% | 2,464 |
| 2023/06/02 | 571,000 | 578,000 | 568,000 | 578,000 | +10,000 | +1.8% | 1,472 |
| 2023/06/01 | 575,000 | 575,000 | 567,000 | 568,000 | -12,000 | -2.1% | 2,062 |
| 2023/05/31 | 566,000 | 580,000 | 565,000 | 580,000 | +14,000 | +2.5% | 3,500 |
| 2023/05/30 | 557,000 | 566,000 | 557,000 | 566,000 | -3,000 | -0.5% | 1,838 |
| 2023/05/29 | 569,000 | 572,000 | 565,000 | 569,000 | +1,000 | +0.2% | 5,583 |
| 2023/05/26 | 572,000 | 573,000 | 567,000 | 568,000 | -3,000 | -0.5% | 1,743 |
| 2023/05/25 | 575,000 | 577,000 | 571,000 | 571,000 | -4,000 | -0.7% | 1,357 |
| 2023/05/24 | 581,000 | 582,000 | 575,000 | 575,000 | -6,000 | -1% | 1,528 |
| 2023/05/23 | 584,000 | 584,000 | 578,000 | 581,000 | -3,000 | -0.5% | 1,095 |
| 2023/05/22 | 583,000 | 585,000 | 580,000 | 584,000 | +1,000 | +0.2% | 1,516 |
| 2023/05/19 | 584,000 | 585,000 | 578,000 | 583,000 | ±0 | ±0% | 1,296 |
| 2023/05/18 | 586,000 | 589,000 | 583,000 | 583,000 | -3,000 | -0.5% | 1,253 |
| 2023/05/17 | 588,000 | 589,000 | 583,000 | 586,000 | -1,000 | -0.2% | 1,023 |
| 2023/05/16 | 585,000 | 591,000 | 584,000 | 587,000 | +1,000 | +0.2% | 946 |
| 2023/05/15 | 581,000 | 586,000 | 579,000 | 586,000 | +6,000 | +1% | 901 |
| 2023/05/12 | 584,000 | 584,000 | 577,000 | 580,000 | -3,000 | -0.5% | 1,479 |
| 2023/05/11 | 584,000 | 585,000 | 580,000 | 583,000 | ±0 | ±0% | 967 |
501～
550
件表示中 / 3756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
