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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 288,800 | 290,800 | 288,300 | 288,400 | +500 | +0.2% | 1,227 |
| 2024/12/17 | 290,400 | 290,800 | 287,900 | 287,900 | -2,000 | -0.7% | 1,079 |
| 2024/12/16 | 291,700 | 291,700 | 288,600 | 289,900 | -1,200 | -0.4% | 943 |
| 2024/12/13 | 288,600 | 293,700 | 288,500 | 291,100 | +2,300 | +0.8% | 2,576 |
| 2024/12/12 | 288,400 | 290,500 | 287,900 | 288,800 | -600 | -0.2% | 1,343 |
| 2024/12/11 | 289,500 | 290,200 | 288,000 | 289,400 | +600 | +0.2% | 940 |
| 2024/12/10 | 290,300 | 290,300 | 288,100 | 288,800 | -1,500 | -0.5% | 918 |
| 2024/12/09 | 289,800 | 291,200 | 287,700 | 290,300 | +300 | +0.1% | 2,037 |
| 2024/12/06 | 293,000 | 293,900 | 289,800 | 290,000 | -3,000 | -1% | 1,265 |
| 2024/12/05 | 293,000 | 295,100 | 292,100 | 293,000 | -400 | -0.1% | 1,146 |
| 2024/12/04 | 294,600 | 296,500 | 292,700 | 293,400 | -1,200 | -0.4% | 1,659 |
| 2024/12/03 | 294,900 | 295,700 | 290,700 | 294,600 | -600 | -0.2% | 1,556 |
| 2024/12/02 | 301,000 | 301,000 | 295,100 | 295,200 | -4,800 | -1.6% | 1,224 |
| 2024/11/29 | 301,000 | 303,000 | 300,000 | 300,000 | -500 | -0.2% | 898 |
| 2024/11/28 | 296,400 | 301,500 | 296,400 | 300,500 | -3,000 | -1% | 1,628 |
| 2024/11/27 | 304,500 | 306,000 | 302,500 | 303,500 | -2,000 | -0.7% | 3,043 |
| 2024/11/26 | 308,500 | 309,000 | 304,000 | 305,500 | -2,000 | -0.7% | 1,272 |
| 2024/11/25 | 306,500 | 309,500 | 306,500 | 307,500 | +1,500 | +0.5% | 2,767 |
| 2024/11/22 | 303,000 | 306,000 | 301,000 | 306,000 | +3,500 | +1.2% | 1,173 |
| 2024/11/21 | 304,000 | 306,500 | 302,500 | 302,500 | -1,500 | -0.5% | 1,410 |
| 2024/11/20 | 309,000 | 309,000 | 304,000 | 304,000 | -2,500 | -0.8% | 1,452 |
| 2024/11/19 | 306,000 | 308,000 | 304,000 | 306,500 | +500 | +0.2% | 1,078 |
| 2024/11/18 | 302,000 | 306,000 | 300,500 | 306,000 | +5,000 | +1.7% | 1,227 |
| 2024/11/15 | 303,000 | 304,000 | 300,500 | 301,000 | -500 | -0.2% | 1,333 |
| 2024/11/14 | 303,000 | 304,000 | 301,000 | 301,500 | -2,500 | -0.8% | 1,396 |
| 2024/11/13 | 304,000 | 305,500 | 301,500 | 304,000 | -500 | -0.2% | 1,468 |
| 2024/11/12 | 306,000 | 306,000 | 302,000 | 304,500 | -1,500 | -0.5% | 1,303 |
| 2024/11/11 | 305,000 | 307,500 | 303,000 | 306,000 | +1,000 | +0.3% | 1,187 |
| 2024/11/08 | 305,000 | 309,000 | 304,000 | 305,000 | ±0 | ±0% | 1,887 |
| 2024/11/07 | 304,500 | 306,000 | 302,500 | 305,000 | -1,000 | -0.3% | 1,659 |
| 2024/11/06 | 302,500 | 309,000 | 302,000 | 306,000 | +1,000 | +0.3% | 1,733 |
| 2024/11/05 | 303,500 | 305,000 | 297,100 | 305,000 | -1,000 | -0.3% | 1,925 |
| 2024/11/01 | 300,500 | 306,000 | 299,500 | 306,000 | +5,000 | +1.7% | 1,590 |
| 2024/10/31 | 300,500 | 303,000 | 299,000 | 301,000 | ±0 | ±0% | 2,063 |
| 2024/10/30 | 297,000 | 302,500 | 297,000 | 301,000 | +3,500 | +1.2% | 1,396 |
| 2024/10/29 | 295,900 | 298,000 | 294,700 | 297,500 | +700 | +0.2% | 1,092 |
| 2024/10/28 | 295,200 | 297,500 | 293,100 | 296,800 | +1,900 | +0.6% | 1,128 |
| 2024/10/25 | 295,800 | 296,600 | 293,500 | 294,900 | -400 | -0.1% | 886 |
| 2024/10/24 | 296,900 | 297,700 | 295,300 | 295,300 | -3,400 | -1.1% | 1,060 |
| 2024/10/23 | 298,200 | 299,600 | 296,600 | 298,700 | -1,000 | -0.3% | 1,334 |
| 2024/10/22 | 300,500 | 302,000 | 298,200 | 299,700 | -2,300 | -0.8% | 1,326 |
| 2024/10/21 | 303,000 | 303,000 | 300,000 | 302,000 | ±0 | ±0% | 1,032 |
| 2024/10/18 | 302,000 | 304,000 | 301,500 | 302,000 | -500 | -0.2% | 873 |
| 2024/10/17 | 301,000 | 304,000 | 301,000 | 302,500 | +1,500 | +0.5% | 1,111 |
| 2024/10/16 | 301,000 | 304,000 | 300,000 | 301,000 | -1,000 | -0.3% | 1,004 |
| 2024/10/15 | 304,000 | 304,000 | 300,500 | 302,000 | -2,000 | -0.7% | 1,220 |
| 2024/10/11 | 303,500 | 305,000 | 301,500 | 304,000 | ±0 | ±0% | 875 |
| 2024/10/10 | 305,500 | 306,500 | 303,500 | 304,000 | -500 | -0.2% | 752 |
| 2024/10/09 | 304,000 | 306,000 | 304,000 | 304,500 | -500 | -0.2% | 706 |
| 2024/10/08 | 303,500 | 306,000 | 302,500 | 305,000 | +1,500 | +0.5% | 799 |
151～
200
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
