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 |
|---|---|---|---|---|---|---|---|
| 2022/09/28 | 682,000 | 684,000 | 666,000 | 668,000 | -16,000 | -2.3% | 2,332 |
| 2022/09/27 | 692,000 | 696,000 | 683,000 | 684,000 | -8,000 | -1.2% | 1,595 |
| 2022/09/26 | 704,000 | 707,000 | 692,000 | 692,000 | -13,000 | -1.8% | 926 |
| 2022/09/22 | 701,000 | 706,000 | 698,000 | 705,000 | +1,000 | +0.1% | 662 |
| 2022/09/21 | 703,000 | 709,000 | 702,000 | 704,000 | +1,000 | +0.1% | 824 |
| 2022/09/20 | 715,000 | 717,000 | 702,000 | 703,000 | -11,000 | -1.5% | 1,110 |
| 2022/09/16 | 708,000 | 716,000 | 707,000 | 714,000 | +5,000 | +0.7% | 1,493 |
| 2022/09/15 | 705,000 | 710,000 | 700,000 | 709,000 | +2,000 | +0.3% | 658 |
| 2022/09/14 | 709,000 | 709,000 | 704,000 | 707,000 | -3,000 | -0.4% | 547 |
| 2022/09/13 | 711,000 | 713,000 | 707,000 | 710,000 | ±0 | ±0% | 766 |
| 2022/09/12 | 713,000 | 713,000 | 708,000 | 710,000 | -1,000 | -0.1% | 449 |
| 2022/09/09 | 701,000 | 711,000 | 701,000 | 711,000 | +12,000 | +1.7% | 1,312 |
| 2022/09/08 | 702,000 | 704,000 | 698,000 | 699,000 | -3,000 | -0.4% | 720 |
| 2022/09/07 | 702,000 | 706,000 | 698,000 | 702,000 | -2,000 | -0.3% | 841 |
| 2022/09/06 | 703,000 | 709,000 | 701,000 | 704,000 | +1,000 | +0.1% | 557 |
| 2022/09/05 | 701,000 | 707,000 | 700,000 | 703,000 | +2,000 | +0.3% | 725 |
| 2022/09/02 | 704,000 | 706,000 | 701,000 | 701,000 | ±0 | ±0% | 812 |
| 2022/09/01 | 704,000 | 707,000 | 699,000 | 701,000 | -3,000 | -0.4% | 987 |
| 2022/08/31 | 705,000 | 708,000 | 701,000 | 704,000 | -6,000 | -0.8% | 1,336 |
| 2022/08/30 | 703,000 | 710,000 | 703,000 | 710,000 | +6,000 | +0.9% | 772 |
| 2022/08/29 | 706,000 | 706,000 | 698,000 | 704,000 | -6,000 | -0.8% | 1,113 |
| 2022/08/26 | 710,000 | 711,000 | 705,000 | 710,000 | +4,000 | +0.6% | 632 |
| 2022/08/25 | 698,000 | 714,000 | 698,000 | 706,000 | +19,000 | +2.8% | 1,845 |
| 2022/08/24 | 687,000 | 694,000 | 685,000 | 687,000 | +3,000 | +0.4% | 770 |
| 2022/08/23 | 692,000 | 692,000 | 684,000 | 684,000 | -8,000 | -1.2% | 1,265 |
| 2022/08/22 | 699,000 | 699,000 | 690,000 | 692,000 | -7,000 | -1% | 752 |
| 2022/08/19 | 695,000 | 702,000 | 695,000 | 699,000 | +4,000 | +0.6% | 733 |
| 2022/08/18 | 684,000 | 699,000 | 683,000 | 695,000 | +11,000 | +1.6% | 1,277 |
| 2022/08/17 | 686,000 | 689,000 | 683,000 | 684,000 | -2,000 | -0.3% | 542 |
| 2022/08/16 | 684,000 | 686,000 | 681,000 | 686,000 | +4,000 | +0.6% | 479 |
| 2022/08/15 | 675,000 | 682,000 | 675,000 | 682,000 | +7,000 | +1% | 771 |
| 2022/08/12 | 679,000 | 681,000 | 673,000 | 675,000 | -1,000 | -0.1% | 603 |
| 2022/08/10 | 680,000 | 681,000 | 676,000 | 676,000 | -4,000 | -0.6% | 578 |
| 2022/08/09 | 674,000 | 680,000 | 674,000 | 680,000 | +2,000 | +0.3% | 618 |
| 2022/08/08 | 677,000 | 681,000 | 676,000 | 678,000 | -1,000 | -0.1% | 495 |
| 2022/08/05 | 668,000 | 679,000 | 664,000 | 679,000 | +12,000 | +1.8% | 1,444 |
| 2022/08/04 | 669,000 | 671,000 | 666,000 | 667,000 | -3,000 | -0.4% | 685 |
| 2022/08/03 | 673,000 | 674,000 | 664,000 | 670,000 | -1,000 | -0.1% | 922 |
| 2022/08/02 | 682,000 | 682,000 | 667,000 | 671,000 | -12,000 | -1.8% | 865 |
| 2022/08/01 | 676,000 | 684,000 | 675,000 | 683,000 | +8,000 | +1.2% | 1,100 |
| 2022/07/29 | 674,000 | 678,000 | 670,000 | 675,000 | +6,000 | +0.9% | 1,592 |
| 2022/07/28 | 668,000 | 670,000 | 664,000 | 669,000 | +1,000 | +0.1% | 812 |
| 2022/07/27 | 669,000 | 673,000 | 665,000 | 668,000 | -3,000 | -0.4% | 927 |
| 2022/07/26 | 662,000 | 671,000 | 659,000 | 671,000 | +15,000 | +2.3% | 1,558 |
| 2022/07/25 | 682,000 | 684,000 | 654,000 | 656,000 | -29,000 | -4.2% | 5,082 |
| 2022/07/22 | 718,000 | 718,000 | 682,000 | 685,000 | -33,000 | -4.6% | 1,971 |
| 2022/07/21 | 712,000 | 721,000 | 708,000 | 718,000 | +7,000 | +1% | 1,227 |
| 2022/07/20 | 713,000 | 715,000 | 699,000 | 711,000 | +2,000 | +0.3% | 931 |
| 2022/07/19 | 704,000 | 714,000 | 704,000 | 709,000 | +6,000 | +0.9% | 777 |
| 2022/07/15 | 712,000 | 713,000 | 703,000 | 703,000 | -9,000 | -1.3% | 956 |
701～
750
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
