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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 709,000 | 715,000 | 702,000 | 708,000 | -2,000 | -0.3% | 1,688 |
| 2022/03/04 | 729,000 | 731,000 | 700,000 | 710,000 | -20,000 | -2.7% | 2,514 |
| 2022/03/03 | 731,000 | 734,000 | 728,000 | 730,000 | +8,000 | +1.1% | 1,552 |
| 2022/03/02 | 723,000 | 730,000 | 717,000 | 722,000 | +6,000 | +0.8% | 1,299 |
| 2022/03/01 | 709,000 | 722,000 | 709,000 | 716,000 | +8,000 | +1.1% | 1,105 |
| 2022/02/28 | 690,000 | 712,000 | 687,000 | 708,000 | +17,000 | +2.5% | 2,107 |
| 2022/02/25 | 683,000 | 691,000 | 681,000 | 691,000 | +15,000 | +2.2% | 2,074 |
| 2022/02/24 | 673,000 | 683,000 | 664,000 | 676,000 | +2,000 | +0.3% | 1,808 |
| 2022/02/22 | 682,000 | 682,000 | 666,000 | 674,000 | -12,000 | -1.7% | 889 |
| 2022/02/21 | 687,000 | 693,000 | 684,000 | 686,000 | -4,000 | -0.6% | 432 |
| 2022/02/18 | 689,000 | 692,000 | 683,000 | 690,000 | -2,000 | -0.3% | 467 |
| 2022/02/17 | 692,000 | 692,000 | 682,000 | 692,000 | +5,000 | +0.7% | 639 |
| 2022/02/16 | 686,000 | 689,000 | 675,000 | 687,000 | +5,000 | +0.7% | 798 |
| 2022/02/15 | 675,000 | 692,000 | 672,000 | 682,000 | +6,000 | +0.9% | 2,167 |
| 2022/02/14 | 682,000 | 682,000 | 670,000 | 676,000 | -16,000 | -2.3% | 1,594 |
| 2022/02/10 | 686,000 | 692,000 | 678,000 | 692,000 | +11,000 | +1.6% | 1,452 |
| 2022/02/09 | 671,000 | 686,000 | 662,000 | 681,000 | +8,000 | +1.2% | 998 |
| 2022/02/08 | 687,000 | 690,000 | 668,000 | 673,000 | -13,000 | -1.9% | 1,233 |
| 2022/02/07 | 694,000 | 694,000 | 680,000 | 686,000 | -8,000 | -1.2% | 944 |
| 2022/02/04 | 707,000 | 711,000 | 692,000 | 694,000 | -11,000 | -1.6% | 1,244 |
| 2022/02/03 | 700,000 | 714,000 | 700,000 | 705,000 | +2,000 | +0.3% | 819 |
| 2022/02/02 | 704,000 | 713,000 | 700,000 | 703,000 | +1,000 | +0.1% | 1,130 |
| 2022/02/01 | 731,000 | 733,000 | 697,000 | 702,000 | -17,000 | -2.4% | 1,606 |
| 2022/01/31 | 712,000 | 729,000 | 711,000 | 719,000 | +6,000 | +0.8% | 3,793 |
| 2022/01/28 | 693,000 | 714,000 | 692,000 | 713,000 | +16,000 | +2.3% | 2,130 |
| 2022/01/27 | 678,000 | 698,000 | 671,000 | 697,000 | +19,000 | +2.8% | 2,306 |
| 2022/01/26 | 667,000 | 680,000 | 663,000 | 678,000 | +6,000 | +0.9% | 1,348 |
| 2022/01/25 | 666,000 | 674,000 | 658,000 | 672,000 | +2,000 | +0.3% | 1,623 |
| 2022/01/24 | 675,000 | 678,000 | 655,000 | 670,000 | -3,000 | -0.4% | 1,478 |
| 2022/01/21 | 651,000 | 675,000 | 631,000 | 673,000 | +27,000 | +4.2% | 3,705 |
| 2022/01/20 | 668,000 | 669,000 | 646,000 | 646,000 | -12,000 | -1.8% | 2,709 |
| 2022/01/19 | 684,000 | 687,000 | 655,000 | 658,000 | -29,000 | -4.2% | 1,831 |
| 2022/01/18 | 697,000 | 697,000 | 685,000 | 687,000 | -10,000 | -1.4% | 575 |
| 2022/01/17 | 703,000 | 705,000 | 693,000 | 697,000 | -6,000 | -0.9% | 539 |
| 2022/01/14 | 708,000 | 708,000 | 698,000 | 703,000 | -6,000 | -0.8% | 938 |
| 2022/01/13 | 701,000 | 709,000 | 701,000 | 709,000 | +9,000 | +1.3% | 700 |
| 2022/01/12 | 704,000 | 710,000 | 698,000 | 700,000 | -3,000 | -0.4% | 883 |
| 2022/01/11 | 701,000 | 710,000 | 701,000 | 703,000 | +3,000 | +0.4% | 709 |
| 2022/01/07 | 699,000 | 701,000 | 694,000 | 700,000 | ±0 | ±0% | 858 |
| 2022/01/06 | 704,000 | 706,000 | 694,000 | 700,000 | -2,000 | -0.3% | 1,071 |
| 2022/01/05 | 714,000 | 716,000 | 702,000 | 702,000 | -10,000 | -1.4% | 1,234 |
| 2022/01/04 | 702,000 | 712,000 | 698,000 | 712,000 | +12,000 | +1.7% | 730 |
| 2021/12/30 | 705,000 | 708,000 | 698,000 | 700,000 | -5,000 | -0.7% | 616 |
| 2021/12/29 | 694,000 | 705,000 | 694,000 | 705,000 | +8,000 | +1.1% | 937 |
| 2021/12/28 | 692,000 | 697,000 | 691,000 | 697,000 | +10,000 | +1.5% | 569 |
| 2021/12/27 | 692,000 | 692,000 | 685,000 | 687,000 | -5,000 | -0.7% | 336 |
| 2021/12/24 | 694,000 | 695,000 | 690,000 | 692,000 | +1,000 | +0.1% | 501 |
| 2021/12/23 | 686,000 | 695,000 | 686,000 | 691,000 | +8,000 | +1.2% | 914 |
| 2021/12/22 | 681,000 | 688,000 | 671,000 | 683,000 | -2,000 | -0.3% | 2,350 |
| 2021/12/21 | 687,000 | 690,000 | 682,000 | 685,000 | -8,000 | -1.2% | 1,296 |
851～
900
件表示中 / 3769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
