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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 607,000 | 613,000 | 607,000 | 613,000 | +4,000 | +0.7% | 774 |
| 2023/02/01 | 611,000 | 613,000 | 608,000 | 609,000 | -2,000 | -0.3% | 966 |
| 2023/01/31 | 621,000 | 623,000 | 599,000 | 611,000 | -18,000 | -2.9% | 5,413 |
| 2023/01/30 | 623,000 | 631,000 | 623,000 | 629,000 | +2,000 | +0.3% | 955 |
| 2023/01/27 | 616,000 | 627,000 | 615,000 | 627,000 | +9,000 | +1.5% | 1,192 |
| 2023/01/26 | 622,000 | 622,000 | 612,000 | 618,000 | -8,000 | -1.3% | 1,094 |
| 2023/01/25 | 629,000 | 636,000 | 622,000 | 626,000 | -5,000 | -0.8% | 1,226 |
| 2023/01/24 | 627,000 | 632,000 | 622,000 | 631,000 | +8,000 | +1.3% | 880 |
| 2023/01/23 | 626,000 | 631,000 | 621,000 | 623,000 | +7,000 | +1.1% | 877 |
| 2023/01/20 | 611,000 | 622,000 | 607,000 | 616,000 | +3,000 | +0.5% | 1,297 |
| 2023/01/19 | 619,000 | 619,000 | 609,000 | 613,000 | -10,000 | -1.6% | 1,469 |
| 2023/01/18 | 613,000 | 631,000 | 610,000 | 623,000 | +10,000 | +1.6% | 1,339 |
| 2023/01/17 | 619,000 | 619,000 | 609,000 | 613,000 | -8,000 | -1.3% | 857 |
| 2023/01/16 | 621,000 | 626,000 | 619,000 | 621,000 | ±0 | ±0% | 587 |
| 2023/01/13 | 629,000 | 630,000 | 620,000 | 621,000 | -5,000 | -0.8% | 889 |
| 2023/01/12 | 622,000 | 627,000 | 619,000 | 626,000 | +1,000 | +0.2% | 506 |
| 2023/01/11 | 625,000 | 627,000 | 621,000 | 625,000 | +2,000 | +0.3% | 575 |
| 2023/01/10 | 627,000 | 627,000 | 619,000 | 623,000 | ±0 | ±0% | 412 |
| 2023/01/06 | 623,000 | 629,000 | 617,000 | 623,000 | -3,000 | -0.5% | 1,184 |
| 2023/01/05 | 630,000 | 631,000 | 618,000 | 626,000 | -4,000 | -0.6% | 1,583 |
| 2023/01/04 | 638,000 | 638,000 | 629,000 | 630,000 | -10,000 | -1.6% | 554 |
| 2022/12/30 | 637,000 | 643,000 | 636,000 | 640,000 | +7,000 | +1.1% | 708 |
| 2022/12/29 | 639,000 | 640,000 | 633,000 | 633,000 | -8,000 | -1.2% | 839 |
| 2022/12/28 | 637,000 | 643,000 | 636,000 | 641,000 | +3,000 | +0.5% | 717 |
| 2022/12/27 | 638,000 | 642,000 | 630,000 | 638,000 | ±0 | ±0% | 547 |
| 2022/12/26 | 636,000 | 640,000 | 631,000 | 638,000 | +6,000 | +0.9% | 542 |
| 2022/12/23 | 633,000 | 636,000 | 626,000 | 632,000 | -6,000 | -0.9% | 1,190 |
| 2022/12/22 | 630,000 | 638,000 | 628,000 | 638,000 | +7,000 | +1.1% | 980 |
| 2022/12/21 | 624,000 | 638,000 | 624,000 | 631,000 | +7,000 | +1.1% | 2,532 |
| 2022/12/20 | 656,000 | 657,000 | 619,000 | 624,000 | -31,000 | -4.7% | 1,907 |
| 2022/12/19 | 656,000 | 658,000 | 651,000 | 655,000 | -4,000 | -0.6% | 987 |
| 2022/12/16 | 651,000 | 659,000 | 649,000 | 659,000 | +11,000 | +1.7% | 1,517 |
| 2022/12/15 | 648,000 | 650,000 | 644,000 | 648,000 | +1,000 | +0.2% | 720 |
| 2022/12/14 | 644,000 | 650,000 | 644,000 | 647,000 | +4,000 | +0.6% | 1,235 |
| 2022/12/13 | 646,000 | 650,000 | 643,000 | 643,000 | -9,000 | -1.4% | 803 |
| 2022/12/12 | 653,000 | 655,000 | 650,000 | 652,000 | -1,000 | -0.2% | 764 |
| 2022/12/09 | 661,000 | 662,000 | 653,000 | 653,000 | -9,000 | -1.4% | 991 |
| 2022/12/08 | 662,000 | 662,000 | 656,000 | 662,000 | -1,000 | -0.2% | 960 |
| 2022/12/07 | 666,000 | 668,000 | 662,000 | 663,000 | -6,000 | -0.9% | 779 |
| 2022/12/06 | 668,000 | 669,000 | 664,000 | 669,000 | ±0 | ±0% | 491 |
| 2022/12/05 | 667,000 | 670,000 | 662,000 | 669,000 | -1,000 | -0.1% | 572 |
| 2022/12/02 | 674,000 | 675,000 | 667,000 | 670,000 | +3,000 | +0.4% | 913 |
| 2022/12/01 | 679,000 | 681,000 | 666,000 | 667,000 | -10,000 | -1.5% | 947 |
| 2022/11/30 | 680,000 | 682,000 | 677,000 | 677,000 | ±0 | ±0% | 1,032 |
| 2022/11/29 | 677,000 | 679,000 | 673,000 | 677,000 | -7,000 | -1% | 1,367 |
| 2022/11/28 | 685,000 | 688,000 | 681,000 | 684,000 | ±0 | ±0% | 4,758 |
| 2022/11/25 | 684,000 | 689,000 | 684,000 | 684,000 | +1,000 | +0.1% | 900 |
| 2022/11/24 | 680,000 | 688,000 | 680,000 | 683,000 | ±0 | ±0% | 789 |
| 2022/11/22 | 684,000 | 684,000 | 678,000 | 683,000 | +3,000 | +0.4% | 376 |
| 2022/11/21 | 680,000 | 685,000 | 679,000 | 680,000 | -1,000 | -0.1% | 798 |
551～
600
件表示中 / 3692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
