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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 678,000 | 681,000 | 673,000 | 681,000 | +4,000 | +0.6% | 483 |
| 2022/11/17 | 682,000 | 683,000 | 677,000 | 677,000 | +1,000 | +0.1% | 378 |
| 2022/11/16 | 669,000 | 680,000 | 669,000 | 676,000 | +7,000 | +1% | 938 |
| 2022/11/15 | 670,000 | 673,000 | 665,000 | 669,000 | ±0 | ±0% | 1,456 |
| 2022/11/14 | 680,000 | 680,000 | 668,000 | 669,000 | -13,000 | -1.9% | 1,095 |
| 2022/11/11 | 682,000 | 686,000 | 676,000 | 682,000 | +9,000 | +1.3% | 1,694 |
| 2022/11/10 | 677,000 | 678,000 | 671,000 | 673,000 | -4,000 | -0.6% | 1,059 |
| 2022/11/09 | 676,000 | 683,000 | 674,000 | 677,000 | +2,000 | +0.3% | 911 |
| 2022/11/08 | 674,000 | 678,000 | 671,000 | 675,000 | +3,000 | +0.4% | 814 |
| 2022/11/07 | 678,000 | 682,000 | 668,000 | 672,000 | -2,000 | -0.3% | 1,261 |
| 2022/11/04 | 686,000 | 688,000 | 674,000 | 674,000 | -15,000 | -2.2% | 1,247 |
| 2022/11/02 | 708,000 | 708,000 | 688,000 | 689,000 | -19,000 | -2.7% | 1,441 |
| 2022/11/01 | 708,000 | 710,000 | 696,000 | 708,000 | +6,000 | +0.9% | 1,311 |
| 2022/10/31 | 700,000 | 710,000 | 696,000 | 702,000 | +5,000 | +0.7% | 1,346 |
| 2022/10/28 | 686,000 | 698,000 | 682,000 | 697,000 | +5,000 | +0.7% | 977 |
| 2022/10/27 | 685,000 | 693,000 | 682,000 | 692,000 | +4,000 | +0.6% | 1,320 |
| 2022/10/26 | 665,000 | 688,000 | 665,000 | 688,000 | +25,000 | +3.8% | 1,553 |
| 2022/10/25 | 657,000 | 663,000 | 655,000 | 663,000 | +7,000 | +1.1% | 817 |
| 2022/10/24 | 661,000 | 663,000 | 655,000 | 656,000 | -4,000 | -0.6% | 550 |
| 2022/10/21 | 661,000 | 665,000 | 658,000 | 660,000 | ±0 | ±0% | 807 |
| 2022/10/20 | 661,000 | 665,000 | 658,000 | 660,000 | -2,000 | -0.3% | 623 |
| 2022/10/19 | 676,000 | 676,000 | 662,000 | 662,000 | -17,000 | -2.5% | 1,274 |
| 2022/10/18 | 680,000 | 683,000 | 674,000 | 679,000 | ±0 | ±0% | 877 |
| 2022/10/17 | 675,000 | 682,000 | 674,000 | 679,000 | +3,000 | +0.4% | 895 |
| 2022/10/14 | 686,000 | 687,000 | 676,000 | 676,000 | -7,000 | -1% | 981 |
| 2022/10/13 | 682,000 | 689,000 | 679,000 | 683,000 | -1,000 | -0.1% | 1,281 |
| 2022/10/12 | 685,000 | 692,000 | 684,000 | 684,000 | +2,000 | +0.3% | 1,120 |
| 2022/10/11 | 680,000 | 687,000 | 678,000 | 682,000 | +3,000 | +0.4% | 1,254 |
| 2022/10/07 | 679,000 | 682,000 | 676,000 | 679,000 | -8,000 | -1.2% | 824 |
| 2022/10/06 | 689,000 | 692,000 | 683,000 | 687,000 | -1,000 | -0.1% | 673 |
| 2022/10/05 | 695,000 | 699,000 | 684,000 | 688,000 | -3,000 | -0.4% | 836 |
| 2022/10/04 | 681,000 | 695,000 | 678,000 | 691,000 | +17,000 | +2.5% | 784 |
| 2022/10/03 | 676,000 | 679,000 | 669,000 | 674,000 | +2,000 | +0.3% | 991 |
| 2022/09/30 | 671,000 | 672,000 | 659,000 | 672,000 | -3,000 | -0.4% | 1,510 |
| 2022/09/29 | 678,000 | 683,000 | 671,000 | 675,000 | +7,000 | +1% | 1,018 |
651～
700
件表示中 / 3757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
