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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 307,000 | 307,000 | 303,000 | 303,500 | -3,500 | -1.1% | 1,132 |
| 2024/10/04 | 310,000 | 311,000 | 306,000 | 307,000 | -1,000 | -0.3% | 1,065 |
| 2024/10/03 | 309,000 | 311,000 | 308,000 | 308,000 | ±0 | ±0% | 1,194 |
| 2024/10/02 | 308,500 | 310,000 | 306,000 | 308,000 | -1,500 | -0.5% | 1,554 |
| 2024/10/01 | 307,500 | 311,000 | 304,500 | 309,500 | +7,000 | +2.3% | 2,106 |
| 2024/09/30 | 307,500 | 307,500 | 302,000 | 302,500 | -6,000 | -1.9% | 2,642 |
| 2024/09/27 | 309,500 | 312,000 | 307,500 | 308,500 | -1,000 | -0.3% | 941 |
| 2024/09/26 | 308,000 | 309,500 | 307,000 | 309,500 | +3,000 | +1% | 1,077 |
| 2024/09/25 | 305,500 | 309,500 | 303,500 | 306,500 | +1,000 | +0.3% | 1,614 |
| 2024/09/24 | 307,000 | 308,500 | 304,500 | 305,500 | -1,500 | -0.5% | 1,400 |
| 2024/09/20 | 312,000 | 314,000 | 306,000 | 307,000 | -4,000 | -1.3% | 4,623 |
| 2024/09/19 | 311,000 | 314,000 | 308,500 | 311,000 | -2,000 | -0.6% | 1,166 |
| 2024/09/18 | 312,500 | 315,000 | 309,000 | 313,000 | -1,000 | -0.3% | 1,090 |
| 2024/09/17 | 315,500 | 316,500 | 311,500 | 314,000 | -500 | -0.2% | 994 |
| 2024/09/13 | 312,000 | 315,500 | 311,500 | 314,500 | +4,500 | +1.5% | 2,218 |
| 2024/09/12 | 309,500 | 312,500 | 307,000 | 310,000 | +4,500 | +1.5% | 1,101 |
| 2024/09/11 | 308,500 | 309,500 | 304,000 | 305,500 | -5,500 | -1.8% | 1,494 |
| 2024/09/10 | 308,000 | 312,500 | 308,000 | 311,000 | +4,500 | +1.5% | 1,420 |
| 2024/09/09 | 309,500 | 310,500 | 305,500 | 306,500 | -2,500 | -0.8% | 1,432 |
| 2024/09/06 | 306,500 | 309,500 | 306,000 | 309,000 | +3,000 | +1% | 1,604 |
| 2024/09/05 | 305,000 | 310,500 | 304,500 | 306,000 | +1,000 | +0.3% | 1,975 |
| 2024/09/04 | 307,000 | 308,500 | 304,500 | 305,000 | -2,000 | -0.7% | 1,524 |
| 2024/09/03 | 307,000 | 309,500 | 306,500 | 307,000 | -500 | -0.2% | 1,100 |
| 2024/09/02 | 307,500 | 309,000 | 306,500 | 307,500 | +500 | +0.2% | 1,270 |
| 2024/08/30 | 310,500 | 312,000 | 304,000 | 307,000 | -7,000 | -2.2% | 4,155 |
| 2024/08/29 | 317,500 | 319,500 | 314,000 | 314,000 | -3,500 | -1.1% | 1,815 |
| 2024/08/28 | 317,500 | 320,000 | 316,000 | 317,500 | +1,000 | +0.3% | 3,154 |
| 2024/08/27 | 310,000 | 317,000 | 310,000 | 316,500 | +7,000 | +2.3% | 1,809 |
| 2024/08/26 | 306,000 | 310,000 | 305,500 | 309,500 | +4,500 | +1.5% | 1,505 |
| 2024/08/23 | 305,000 | 306,500 | 303,000 | 305,000 | +500 | +0.2% | 1,019 |
| 2024/08/22 | 303,000 | 305,000 | 300,500 | 304,500 | +1,500 | +0.5% | 1,138 |
| 2024/08/21 | 306,000 | 306,000 | 303,000 | 303,000 | -3,000 | -1% | 1,187 |
| 2024/08/20 | 304,000 | 306,500 | 303,000 | 306,000 | +4,000 | +1.3% | 1,118 |
| 2024/08/19 | 302,500 | 305,500 | 300,500 | 302,000 | -3,000 | -1% | 1,641 |
| 2024/08/16 | 304,500 | 305,000 | 301,000 | 305,000 | +2,500 | +0.8% | 1,524 |
| 2024/08/15 | 304,000 | 304,000 | 299,100 | 302,500 | -2,000 | -0.7% | 2,429 |
| 2024/08/14 | 305,500 | 305,500 | 301,500 | 304,500 | +500 | +0.2% | 2,819 |
| 2024/08/13 | 302,500 | 306,500 | 300,500 | 304,000 | +2,500 | +0.8% | 2,540 |
| 2024/08/09 | 298,300 | 303,000 | 295,000 | 301,500 | +3,700 | +1.2% | 3,817 |
| 2024/08/08 | 295,200 | 300,000 | 295,000 | 297,800 | +2,800 | +0.9% | 2,055 |
| 2024/08/07 | 288,400 | 302,500 | 288,000 | 295,000 | +4,100 | +1.4% | 4,136 |
| 2024/08/06 | 278,800 | 294,700 | 278,800 | 290,900 | +12,300 | +4.4% | 3,958 |
| 2024/08/05 | 285,000 | 286,900 | 278,600 | 278,600 | -9,100 | -3.2% | 4,811 |
| 2024/08/02 | 293,800 | 294,600 | 285,100 | 287,700 | -6,500 | -2.2% | 3,431 |
| 2024/08/01 | 294,400 | 295,700 | 290,800 | 294,200 | +800 | +0.3% | 3,537 |
| 2024/07/31 | 290,400 | 294,100 | 289,600 | 293,400 | +3,000 | +1% | 2,570 |
| 2024/07/30 | 292,600 | 292,600 | 289,400 | 290,400 | -2,200 | -0.8% | 2,366 |
| 2024/07/29 | 289,700 | 292,800 | 288,000 | 292,600 | +2,900 | +1% | 1,725 |
| 2024/07/26 | 291,300 | 292,300 | 289,100 | 289,700 | -1,500 | -0.5% | 1,925 |
| 2024/07/25 | 293,700 | 294,200 | 291,200 | 291,200 | -3,000 | -1% | 1,717 |
201～
250
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
