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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 780,000 | 792,000 | 769,000 | 779,000 | +1,000 | +0.1% | 1,529 |
| 2021/03/30 | 770,000 | 779,000 | 761,000 | 778,000 | +18,000 | +2.4% | 1,201 |
| 2021/03/29 | 767,000 | 767,000 | 751,000 | 760,000 | -1,000 | -0.1% | 1,004 |
| 2021/03/26 | 751,000 | 763,000 | 751,000 | 761,000 | +12,000 | +1.6% | 680 |
| 2021/03/25 | 749,000 | 754,000 | 745,000 | 749,000 | ±0 | ±0% | 1,120 |
| 2021/03/24 | 745,000 | 756,000 | 744,000 | 749,000 | +8,000 | +1.1% | 1,648 |
| 2021/03/23 | 735,000 | 748,000 | 735,000 | 741,000 | +8,000 | +1.1% | 699 |
| 2021/03/22 | 738,000 | 742,000 | 732,000 | 733,000 | -6,000 | -0.8% | 994 |
| 2021/03/19 | 743,000 | 756,000 | 739,000 | 739,000 | -8,000 | -1.1% | 3,348 |
| 2021/03/18 | 744,000 | 749,000 | 739,000 | 747,000 | +5,000 | +0.7% | 1,441 |
| 2021/03/17 | 745,000 | 747,000 | 740,000 | 742,000 | -6,000 | -0.8% | 1,108 |
| 2021/03/16 | 740,000 | 752,000 | 738,000 | 748,000 | +14,000 | +1.9% | 1,575 |
| 2021/03/15 | 733,000 | 738,000 | 727,000 | 734,000 | +4,000 | +0.5% | 1,720 |
| 2021/03/12 | 729,000 | 733,000 | 724,000 | 730,000 | +1,000 | +0.1% | 2,357 |
| 2021/03/11 | 730,000 | 734,000 | 721,000 | 729,000 | +3,000 | +0.4% | 1,907 |
| 2021/03/10 | 723,000 | 730,000 | 719,000 | 726,000 | +3,000 | +0.4% | 1,176 |
| 2021/03/09 | 734,000 | 736,000 | 720,000 | 723,000 | -5,000 | -0.7% | 1,721 |
| 2021/03/08 | 730,000 | 739,000 | 723,000 | 728,000 | -4,000 | -0.5% | 1,084 |
| 2021/03/05 | 737,000 | 739,000 | 722,000 | 732,000 | -5,000 | -0.7% | 982 |
| 2021/03/04 | 737,000 | 747,000 | 727,000 | 737,000 | ±0 | ±0% | 1,447 |
| 2021/03/03 | 737,000 | 740,000 | 722,000 | 737,000 | +5,000 | +0.7% | 1,336 |
| 2021/03/02 | 734,000 | 746,000 | 729,000 | 732,000 | +7,000 | +1% | 1,864 |
| 2021/03/01 | 731,000 | 743,000 | 724,000 | 725,000 | -4,000 | -0.5% | 1,396 |
| 2021/02/26 | 739,000 | 740,000 | 718,000 | 729,000 | -21,000 | -2.8% | 2,840 |
| 2021/02/25 | 751,000 | 756,000 | 741,000 | 750,000 | +3,000 | +0.4% | 2,993 |
| 2021/02/24 | 724,000 | 760,000 | 724,000 | 747,000 | +48,000 | +6.9% | 2,998 |
| 2021/02/22 | 692,000 | 707,000 | 690,000 | 699,000 | +11,000 | +1.6% | 1,136 |
| 2021/02/19 | 678,000 | 692,000 | 678,000 | 688,000 | +7,000 | +1% | 759 |
| 2021/02/18 | 701,000 | 701,000 | 676,000 | 681,000 | -18,000 | -2.6% | 1,830 |
| 2021/02/17 | 708,000 | 712,000 | 683,000 | 699,000 | -9,000 | -1.3% | 1,924 |
| 2021/02/16 | 704,000 | 720,000 | 701,000 | 708,000 | +11,000 | +1.6% | 1,255 |
| 2021/02/15 | 685,000 | 702,000 | 685,000 | 697,000 | +17,000 | +2.5% | 1,368 |
| 2021/02/12 | 673,000 | 681,000 | 670,000 | 680,000 | +8,000 | +1.2% | 1,147 |
| 2021/02/10 | 674,000 | 675,000 | 662,000 | 672,000 | -2,000 | -0.3% | 1,691 |
| 2021/02/09 | 683,000 | 683,000 | 672,000 | 674,000 | -9,000 | -1.3% | 1,170 |
| 2021/02/08 | 667,000 | 683,000 | 667,000 | 683,000 | +17,000 | +2.6% | 1,339 |
| 2021/02/05 | 664,000 | 672,000 | 662,000 | 666,000 | +2,000 | +0.3% | 1,459 |
| 2021/02/04 | 660,000 | 668,000 | 658,000 | 664,000 | +2,000 | +0.3% | 1,136 |
| 2021/02/03 | 662,000 | 666,000 | 658,000 | 662,000 | +2,000 | +0.3% | 1,202 |
| 2021/02/02 | 671,000 | 674,000 | 660,000 | 660,000 | -10,000 | -1.5% | 969 |
| 2021/02/01 | 672,000 | 676,000 | 663,000 | 670,000 | -7,000 | -1% | 1,054 |
| 2021/01/29 | 665,000 | 682,000 | 664,000 | 677,000 | +12,000 | +1.8% | 2,063 |
| 2021/01/28 | 651,000 | 665,000 | 651,000 | 665,000 | +8,000 | +1.2% | 708 |
| 2021/01/27 | 649,000 | 658,000 | 648,000 | 657,000 | +8,000 | +1.2% | 1,342 |
| 2021/01/26 | 652,000 | 659,000 | 647,000 | 649,000 | -3,000 | -0.5% | 759 |
| 2021/01/25 | 657,000 | 665,000 | 646,000 | 652,000 | -4,000 | -0.6% | 1,106 |
| 2021/01/22 | 645,000 | 658,000 | 645,000 | 656,000 | +11,000 | +1.7% | 999 |
| 2021/01/21 | 639,000 | 654,000 | 638,000 | 645,000 | +9,000 | +1.4% | 1,222 |
| 2021/01/20 | 624,000 | 642,000 | 621,000 | 636,000 | +17,000 | +2.7% | 1,463 |
| 2021/01/19 | 626,000 | 630,000 | 619,000 | 619,000 | -10,000 | -1.6% | 1,379 |
1001～
1050
件表示中 / 3692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
