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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 285,000 | 286,900 | 283,700 | 285,100 | -2,600 | -0.9% | 2,269 |
| 2025/03/06 | 286,900 | 288,800 | 286,300 | 287,700 | -900 | -0.3% | 1,582 |
| 2025/03/05 | 290,400 | 292,500 | 287,300 | 288,600 | -1,700 | -0.6% | 1,501 |
| 2025/03/04 | 297,100 | 297,200 | 289,800 | 290,300 | -5,900 | -2% | 2,353 |
| 2025/03/03 | 293,000 | 296,700 | 290,900 | 296,200 | +3,300 | +1.1% | 1,951 |
| 2025/02/28 | 292,800 | 298,000 | 292,400 | 292,900 | +100 | ±0% | 4,683 |
| 2025/02/27 | 290,100 | 292,800 | 288,700 | 292,800 | +1,500 | +0.5% | 1,951 |
| 2025/02/26 | 295,000 | 295,000 | 288,200 | 291,300 | -300 | -0.1% | 2,216 |
| 2025/02/25 | 290,200 | 293,500 | 290,200 | 291,600 | +1,400 | +0.5% | 1,642 |
| 2025/02/21 | 291,200 | 291,900 | 288,800 | 290,200 | -1,000 | -0.3% | 1,541 |
| 2025/02/20 | 291,200 | 291,700 | 290,000 | 291,200 | +500 | +0.2% | 1,102 |
| 2025/02/19 | 290,900 | 292,800 | 290,000 | 290,700 | -200 | -0.1% | 1,092 |
| 2025/02/18 | 292,900 | 293,100 | 289,600 | 290,900 | -1,400 | -0.5% | 1,294 |
| 2025/02/17 | 293,200 | 293,500 | 290,900 | 292,300 | +700 | +0.2% | 1,543 |
| 2025/02/14 | 290,400 | 292,300 | 288,700 | 291,600 | +2,100 | +0.7% | 1,657 |
| 2025/02/13 | 288,600 | 290,000 | 287,400 | 289,500 | +1,700 | +0.6% | 1,141 |
| 2025/02/12 | 284,800 | 288,700 | 284,800 | 287,800 | +2,600 | +0.9% | 1,483 |
| 2025/02/10 | 288,300 | 288,300 | 284,100 | 285,200 | -3,600 | -1.2% | 1,382 |
| 2025/02/07 | 289,800 | 289,800 | 286,900 | 288,800 | -2,300 | -0.8% | 1,474 |
| 2025/02/06 | 290,000 | 291,100 | 288,100 | 291,100 | +1,100 | +0.4% | 1,779 |
| 2025/02/05 | 292,400 | 292,400 | 287,800 | 290,000 | -2,800 | -1% | 1,887 |
| 2025/02/04 | 291,100 | 293,200 | 287,800 | 292,800 | +1,800 | +0.6% | 2,703 |
| 2025/02/03 | 292,900 | 294,100 | 289,300 | 291,000 | -3,500 | -1.2% | 2,138 |
| 2025/01/31 | 295,000 | 296,600 | 292,000 | 294,500 | +3,600 | +1.2% | 3,066 |
| 2025/01/30 | 295,100 | 295,100 | 290,500 | 290,900 | -3,900 | -1.3% | 2,081 |
| 2025/01/29 | 291,000 | 296,100 | 290,600 | 294,800 | +3,600 | +1.2% | 2,331 |
| 2025/01/28 | 285,800 | 293,200 | 285,800 | 291,200 | +5,900 | +2.1% | 3,141 |
| 2025/01/27 | 281,600 | 285,600 | 281,500 | 285,300 | +4,700 | +1.7% | 3,352 |
| 2025/01/24 | 272,600 | 284,600 | 272,400 | 280,600 | +7,100 | +2.6% | 3,784 |
| 2025/01/23 | 284,500 | 285,100 | 272,000 | 273,500 | -13,500 | -4.7% | 5,552 |
| 2025/01/22 | 286,000 | 288,100 | 286,000 | 287,000 | +1,300 | +0.5% | 1,101 |
| 2025/01/21 | 285,300 | 286,700 | 284,500 | 285,700 | +200 | +0.1% | 1,648 |
| 2025/01/20 | 287,000 | 287,500 | 284,200 | 285,500 | -600 | -0.2% | 2,108 |
| 2025/01/17 | 287,000 | 288,300 | 285,500 | 286,100 | -900 | -0.3% | 1,671 |
| 2025/01/16 | 286,900 | 288,600 | 286,400 | 287,000 | -100 | ±0% | 1,528 |
| 2025/01/15 | 287,000 | 287,500 | 285,100 | 287,100 | +900 | +0.3% | 2,031 |
| 2025/01/14 | 288,600 | 288,900 | 286,200 | 286,200 | -1,100 | -0.4% | 2,155 |
| 2025/01/10 | 287,000 | 288,800 | 287,000 | 287,300 | -2,200 | -0.8% | 1,418 |
| 2025/01/09 | 289,100 | 290,400 | 286,600 | 289,500 | +400 | +0.1% | 1,809 |
| 2025/01/08 | 290,400 | 292,000 | 289,000 | 289,100 | +200 | +0.1% | 1,152 |
| 2025/01/07 | 293,200 | 293,200 | 288,500 | 288,900 | -2,300 | -0.8% | 1,551 |
| 2025/01/06 | 288,500 | 292,600 | 288,300 | 291,200 | +7,100 | +2.5% | 2,018 |
| 2024/12/30 | 288,100 | 288,900 | 283,800 | 284,100 | -3,600 | -1.3% | 2,130 |
| 2024/12/27 | 292,300 | 292,300 | 287,000 | 287,700 | -3,900 | -1.3% | 3,521 |
| 2024/12/26 | 288,900 | 291,600 | 288,400 | 291,600 | +2,400 | +0.8% | 1,196 |
| 2024/12/25 | 289,100 | 289,800 | 287,000 | 289,200 | -200 | -0.1% | 813 |
| 2024/12/24 | 287,000 | 290,500 | 287,000 | 289,400 | +1,400 | +0.5% | 873 |
| 2024/12/23 | 286,700 | 288,500 | 286,600 | 288,000 | +2,400 | +0.8% | 1,097 |
| 2024/12/20 | 286,500 | 288,400 | 285,400 | 285,600 | +100 | ±0% | 2,735 |
| 2024/12/19 | 287,000 | 289,100 | 284,400 | 285,500 | -2,900 | -1% | 1,316 |
101～
150
件表示中 / 3754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
