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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/07/14 | 708,000 | 716,000 | 706,000 | 712,000 | +1,000 | +0.1% | 763 |
| 2022/07/13 | 713,000 | 715,000 | 711,000 | 711,000 | -4,000 | -0.6% | 903 |
| 2022/07/12 | 708,000 | 716,000 | 704,000 | 715,000 | +9,000 | +1.3% | 1,333 |
| 2022/07/11 | 699,000 | 711,000 | 698,000 | 706,000 | +11,000 | +1.6% | 951 |
| 2022/07/08 | 699,000 | 699,000 | 691,000 | 695,000 | -2,000 | -0.3% | 686 |
| 2022/07/07 | 694,000 | 702,000 | 694,000 | 697,000 | +2,000 | +0.3% | 771 |
| 2022/07/06 | 695,000 | 698,000 | 693,000 | 695,000 | ±0 | ±0% | 1,017 |
| 2022/07/05 | 696,000 | 700,000 | 692,000 | 695,000 | -1,000 | -0.1% | 667 |
| 2022/07/04 | 696,000 | 697,000 | 688,000 | 696,000 | +9,000 | +1.3% | 627 |
| 2022/07/01 | 696,000 | 698,000 | 681,000 | 687,000 | -9,000 | -1.3% | 1,155 |
| 2022/06/30 | 690,000 | 696,000 | 688,000 | 696,000 | +7,000 | +1% | 1,055 |
| 2022/06/29 | 692,000 | 698,000 | 684,000 | 689,000 | -5,000 | -0.7% | 1,522 |
| 2022/06/28 | 685,000 | 695,000 | 685,000 | 694,000 | +12,000 | +1.8% | 1,022 |
| 2022/06/27 | 683,000 | 686,000 | 678,000 | 682,000 | +5,000 | +0.7% | 810 |
| 2022/06/24 | 670,000 | 682,000 | 668,000 | 677,000 | +6,000 | +0.9% | 798 |
| 2022/06/23 | 664,000 | 673,000 | 664,000 | 671,000 | +5,000 | +0.8% | 1,447 |
| 2022/06/22 | 672,000 | 673,000 | 664,000 | 666,000 | -3,000 | -0.4% | 1,058 |
| 2022/06/21 | 670,000 | 672,000 | 665,000 | 669,000 | +6,000 | +0.9% | 941 |
| 2022/06/20 | 667,000 | 670,000 | 662,000 | 663,000 | -5,000 | -0.7% | 978 |
| 2022/06/17 | 652,000 | 668,000 | 652,000 | 668,000 | +11,000 | +1.7% | 1,725 |
| 2022/06/16 | 658,000 | 667,000 | 654,000 | 657,000 | +9,000 | +1.4% | 1,181 |
| 2022/06/15 | 666,000 | 671,000 | 647,000 | 648,000 | -18,000 | -2.7% | 1,840 |
| 2022/06/14 | 681,000 | 682,000 | 659,000 | 666,000 | -19,000 | -2.8% | 1,495 |
| 2022/06/13 | 685,000 | 691,000 | 683,000 | 685,000 | -6,000 | -0.9% | 621 |
| 2022/06/10 | 695,000 | 696,000 | 688,000 | 691,000 | -5,000 | -0.7% | 629 |
| 2022/06/09 | 692,000 | 699,000 | 690,000 | 696,000 | +2,000 | +0.3% | 627 |
| 2022/06/08 | 682,000 | 696,000 | 681,000 | 694,000 | +13,000 | +1.9% | 1,028 |
| 2022/06/07 | 675,000 | 684,000 | 673,000 | 681,000 | +2,000 | +0.3% | 1,805 |
| 2022/06/06 | 690,000 | 690,000 | 675,000 | 679,000 | -11,000 | -1.6% | 3,274 |
| 2022/06/03 | 694,000 | 695,000 | 688,000 | 690,000 | ±0 | ±0% | 1,972 |
| 2022/06/02 | 691,000 | 698,000 | 687,000 | 690,000 | +1,000 | +0.1% | 2,177 |
| 2022/06/01 | 695,000 | 695,000 | 684,000 | 689,000 | -6,000 | -0.9% | 2,475 |
| 2022/05/31 | 697,000 | 699,000 | 690,000 | 695,000 | -10,000 | -1.4% | 1,530 |
| 2022/05/30 | 691,000 | 707,000 | 691,000 | 705,000 | +6,000 | +0.9% | 1,440 |
| 2022/05/27 | 710,000 | 711,000 | 698,000 | 699,000 | -16,000 | -2.2% | 4,978 |
| 2022/05/26 | 722,000 | 722,000 | 711,000 | 715,000 | -5,000 | -0.7% | 1,910 |
| 2022/05/25 | 714,000 | 721,000 | 712,000 | 720,000 | +10,000 | +1.4% | 971 |
| 2022/05/24 | 719,000 | 719,000 | 709,000 | 710,000 | -8,000 | -1.1% | 1,437 |
| 2022/05/23 | 717,000 | 720,000 | 715,000 | 718,000 | -2,000 | -0.3% | 913 |
| 2022/05/20 | 734,000 | 736,000 | 720,000 | 720,000 | -15,000 | -2% | 1,177 |
| 2022/05/19 | 728,000 | 737,000 | 726,000 | 735,000 | +1,000 | +0.1% | 358 |
| 2022/05/18 | 735,000 | 738,000 | 727,000 | 734,000 | +1,000 | +0.1% | 846 |
701～
750
件表示中 / 3715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
