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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 601,000 | 605,000 | 594,000 | 594,000 | -5,000 | -0.8% | 1,696 |
| 2024/02/22 | 592,000 | 601,000 | 590,000 | 599,000 | +2,000 | +0.3% | 980 |
| 2024/02/21 | 594,000 | 599,000 | 591,000 | 597,000 | +4,000 | +0.7% | 796 |
| 2024/02/20 | 594,000 | 597,000 | 591,000 | 593,000 | +4,000 | +0.7% | 529 |
| 2024/02/19 | 595,000 | 595,000 | 583,000 | 589,000 | -7,000 | -1.2% | 1,095 |
| 2024/02/16 | 609,000 | 609,000 | 591,000 | 596,000 | -5,000 | -0.8% | 1,244 |
| 2024/02/15 | 607,000 | 608,000 | 599,000 | 601,000 | -6,000 | -1% | 626 |
| 2024/02/14 | 612,000 | 613,000 | 604,000 | 607,000 | -8,000 | -1.3% | 859 |
| 2024/02/13 | 610,000 | 615,000 | 609,000 | 615,000 | +7,000 | +1.2% | 457 |
| 2024/02/09 | 612,000 | 612,000 | 607,000 | 608,000 | -2,000 | -0.3% | 723 |
| 2024/02/08 | 614,000 | 614,000 | 607,000 | 610,000 | ±0 | ±0% | 945 |
| 2024/02/07 | 618,000 | 619,000 | 610,000 | 610,000 | -7,000 | -1.1% | 1,074 |
| 2024/02/06 | 619,000 | 620,000 | 615,000 | 617,000 | -5,000 | -0.8% | 948 |
| 2024/02/05 | 623,000 | 628,000 | 622,000 | 622,000 | -1,000 | -0.2% | 658 |
| 2024/02/02 | 623,000 | 628,000 | 622,000 | 623,000 | +4,000 | +0.6% | 743 |
| 2024/02/01 | 623,000 | 626,000 | 617,000 | 619,000 | -10,000 | -1.6% | 1,473 |
| 2024/01/31 | 621,000 | 632,000 | 621,000 | 629,000 | +7,000 | +1.1% | 1,057 |
| 2024/01/30 | 623,000 | 625,000 | 618,000 | 622,000 | +2,000 | +0.3% | 732 |
| 2024/01/29 | 616,000 | 625,000 | 614,000 | 620,000 | +5,000 | +0.8% | 929 |
| 2024/01/26 | 613,000 | 618,000 | 611,000 | 615,000 | -3,000 | -0.5% | 1,765 |
| 2024/01/25 | 624,000 | 627,000 | 616,000 | 618,000 | -14,000 | -2.2% | 1,686 |
| 2024/01/24 | 629,000 | 634,000 | 629,000 | 632,000 | ±0 | ±0% | 1,283 |
| 2024/01/23 | 654,000 | 655,000 | 630,000 | 632,000 | -27,000 | -4.1% | 2,589 |
| 2024/01/22 | 652,000 | 661,000 | 651,000 | 659,000 | +9,000 | +1.4% | 892 |
| 2024/01/19 | 649,000 | 652,000 | 641,000 | 650,000 | +4,000 | +0.6% | 860 |
| 2024/01/18 | 656,000 | 656,000 | 645,000 | 646,000 | -10,000 | -1.5% | 914 |
| 2024/01/17 | 664,000 | 667,000 | 656,000 | 656,000 | -12,000 | -1.8% | 744 |
| 2024/01/16 | 679,000 | 679,000 | 667,000 | 668,000 | -10,000 | -1.5% | 924 |
| 2024/01/15 | 673,000 | 679,000 | 672,000 | 678,000 | +3,000 | +0.4% | 629 |
| 2024/01/12 | 672,000 | 678,000 | 672,000 | 675,000 | +4,000 | +0.6% | 664 |
| 2024/01/11 | 671,000 | 677,000 | 670,000 | 671,000 | +1,000 | +0.1% | 976 |
| 2024/01/10 | 670,000 | 676,000 | 669,000 | 670,000 | -4,000 | -0.6% | 1,084 |
| 2024/01/09 | 673,000 | 677,000 | 669,000 | 674,000 | -4,000 | -0.6% | 1,075 |
| 2024/01/05 | 667,000 | 678,000 | 664,000 | 678,000 | +16,000 | +2.4% | 1,076 |
| 2024/01/04 | 664,000 | 669,000 | 661,000 | 662,000 | -3,000 | -0.5% | 703 |
| 2023/12/29 | 663,000 | 667,000 | 661,000 | 665,000 | +6,000 | +0.9% | 646 |
| 2023/12/28 | 665,000 | 669,000 | 655,000 | 659,000 | ±0 | ±0% | 1,034 |
| 2023/12/27 | 660,000 | 662,000 | 657,000 | 659,000 | +3,000 | +0.5% | 717 |
| 2023/12/26 | 651,000 | 657,000 | 650,000 | 656,000 | +2,000 | +0.3% | 651 |
| 2023/12/25 | 664,000 | 664,000 | 654,000 | 654,000 | -11,000 | -1.7% | 391 |
| 2023/12/22 | 659,000 | 665,000 | 657,000 | 665,000 | +6,000 | +0.9% | 703 |
| 2023/12/21 | 665,000 | 667,000 | 658,000 | 659,000 | -6,000 | -0.9% | 520 |
| 2023/12/20 | 661,000 | 665,000 | 658,000 | 665,000 | +10,000 | +1.5% | 663 |
| 2023/12/19 | 669,000 | 669,000 | 654,000 | 655,000 | -12,000 | -1.8% | 1,163 |
| 2023/12/18 | 668,000 | 669,000 | 664,000 | 667,000 | -6,000 | -0.9% | 714 |
| 2023/12/15 | 675,000 | 675,000 | 666,000 | 673,000 | -4,000 | -0.6% | 1,038 |
| 2023/12/14 | 678,000 | 680,000 | 674,000 | 677,000 | +4,000 | +0.6% | 609 |
| 2023/12/13 | 673,000 | 675,000 | 667,000 | 673,000 | -6,000 | -0.9% | 783 |
| 2023/12/12 | 677,000 | 682,000 | 673,000 | 679,000 | +10,000 | +1.5% | 682 |
| 2023/12/11 | 665,000 | 670,000 | 664,000 | 669,000 | +5,000 | +0.8% | 277 |
51～
100
件表示中 / 3452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
