大和証券オフィス投資法人(8976)の株価時系列情報
大和証券オフィス投資法人(8976)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/19 | 386,500 | 388,000 | 383,000 | 383,500 | 744 |
| 2026/01/16 | 385,000 | 388,000 | 385,000 | 386,500 | 1,125 |
| 2026/01/15 | 384,000 | 387,500 | 380,500 | 387,500 | 1,666 |
| 2026/01/14 | 380,000 | 385,000 | 379,500 | 382,500 | 1,349 |
| 2026/01/13 | 380,000 | 383,000 | 377,500 | 382,000 | 1,231 |
| 2026/01/09 | 380,500 | 383,500 | 378,500 | 380,500 | 1,045 |
| 2026/01/08 | 383,000 | 384,000 | 379,500 | 380,500 | 1,266 |
| 2026/01/07 | 379,000 | 385,000 | 376,500 | 383,500 | 1,375 |
| 2026/01/06 | 376,000 | 379,500 | 375,500 | 379,000 | 1,301 |
| 2026/01/05 | 381,000 | 381,000 | 373,500 | 376,000 | 1,813 |
| 2025/12/30 | 376,500 | 378,500 | 374,500 | 374,500 | 1,006 |
| 2025/12/29 | 379,500 | 380,000 | 374,000 | 375,000 | 2,519 |
| 2025/12/26 | 379,000 | 381,000 | 376,500 | 379,500 | 1,013 |
| 2025/12/25 | 377,000 | 382,000 | 375,000 | 380,500 | 691 |
| 2025/12/24 | 376,000 | 377,000 | 374,000 | 376,000 | 548 |
| 2025/12/23 | 375,500 | 376,500 | 373,000 | 376,500 | 887 |
| 2025/12/22 | 376,000 | 377,500 | 372,500 | 372,500 | 1,154 |
| 2025/12/19 | 374,500 | 377,500 | 373,000 | 376,500 | 1,503 |
| 2025/12/18 | 374,000 | 377,500 | 373,500 | 374,500 | 1,417 |
| 2025/12/17 | 374,000 | 376,500 | 372,000 | 374,500 | 1,359 |
| 2025/12/16 | 371,500 | 374,500 | 371,500 | 374,000 | 1,321 |
| 2025/12/15 | 369,500 | 372,500 | 368,000 | 370,000 | 940 |
| 2025/12/12 | 366,000 | 370,500 | 365,500 | 369,500 | 2,733 |
| 2025/12/11 | 368,000 | 368,500 | 363,500 | 366,500 | 1,441 |
| 2025/12/10 | 367,000 | 369,000 | 364,500 | 368,500 | 1,321 |
| 2025/12/09 | 366,500 | 367,500 | 364,000 | 367,500 | 1,536 |
| 2025/12/08 | 368,500 | 370,000 | 366,000 | 368,000 | 1,446 |
| 2025/12/05 | 370,000 | 372,000 | 369,000 | 369,000 | 1,172 |
| 2025/12/04 | 375,000 | 375,500 | 369,500 | 371,500 | 1,021 |
| 2025/12/03 | 376,000 | 376,000 | 372,500 | 375,000 | 1,283 |
| 2025/12/02 | 374,500 | 377,000 | 373,000 | 377,000 | 1,439 |
| 2025/12/01 | 380,000 | 381,500 | 374,500 | 374,500 | 1,822 |
| 2025/11/28 | 383,000 | 383,000 | 379,000 | 381,000 | 1,690 |
| 2025/11/27 | 380,000 | 385,000 | 380,000 | 383,000 | 1,873 |
| 2025/11/26 | 385,500 | 389,500 | 385,000 | 389,000 | 3,362 |
| 2025/11/25 | 390,500 | 391,000 | 384,000 | 385,500 | 1,298 |
| 2025/11/21 | 380,000 | 387,000 | 380,000 | 385,500 | 2,834 |
| 2025/11/20 | 380,000 | 383,500 | 379,000 | 381,000 | 1,109 |
| 2025/11/19 | 380,000 | 381,500 | 378,000 | 378,500 | 1,816 |
| 2025/11/18 | 385,500 | 386,500 | 378,500 | 380,000 | 2,293 |
| 2025/11/17 | 385,500 | 386,500 | 383,500 | 385,500 | 1,311 |
| 2025/11/14 | 385,000 | 389,000 | 383,500 | 384,500 | 1,222 |
| 2025/11/13 | 386,000 | 387,500 | 385,000 | 385,000 | 595 |
| 2025/11/12 | 387,000 | 388,000 | 385,500 | 385,500 | 1,180 |
| 2025/11/11 | 382,500 | 387,000 | 381,500 | 387,000 | 1,304 |
| 2025/11/10 | 384,500 | 385,500 | 380,500 | 381,000 | 1,430 |
| 2025/11/07 | 382,000 | 384,500 | 380,500 | 381,000 | 1,378 |
| 2025/11/06 | 383,500 | 384,000 | 381,000 | 381,000 | 825 |
| 2025/11/05 | 380,500 | 383,500 | 377,000 | 383,500 | 1,688 |
| 2025/11/04 | 378,500 | 381,000 | 377,000 | 380,000 | 1,376 |
| 2025/10/31 | 378,500 | 380,000 | 376,500 | 377,000 | 1,594 |
| 2025/10/30 | 374,000 | 380,000 | 374,000 | 379,000 | 1,289 |
| 2025/10/29 | 377,000 | 378,000 | 373,500 | 377,000 | 1,439 |
| 2025/10/28 | 377,000 | 377,500 | 372,000 | 376,500 | 1,272 |
| 2025/10/27 | 374,000 | 377,000 | 372,500 | 376,500 | 1,128 |
| 2025/10/24 | 375,500 | 376,000 | 371,500 | 373,000 | 1,556 |
| 2025/10/23 | 372,000 | 375,500 | 370,000 | 375,000 | 1,605 |
| 2025/10/22 | 369,500 | 373,000 | 367,000 | 373,000 | 1,303 |
| 2025/10/21 | 368,000 | 370,500 | 366,000 | 368,000 | 911 |
| 2025/10/20 | 365,500 | 369,000 | 363,500 | 369,000 | 1,050 |
| 2025/10/17 | 363,500 | 365,500 | 362,000 | 365,000 | 1,373 |
| 2025/10/16 | 361,000 | 364,000 | 360,000 | 363,500 | 934 |
| 2025/10/15 | 361,500 | 363,000 | 360,500 | 361,000 | 1,144 |
| 2025/10/14 | 358,500 | 361,500 | 355,000 | 361,500 | 1,692 |
| 2025/10/10 | 361,000 | 361,000 | 358,000 | 359,000 | 675 |
| 2025/10/09 | 360,500 | 361,500 | 357,000 | 361,000 | 1,316 |
| 2025/10/08 | 364,500 | 365,500 | 360,500 | 360,500 | 987 |
| 2025/10/07 | 367,000 | 367,500 | 363,500 | 365,000 | 828 |
| 2025/10/06 | 363,500 | 368,500 | 363,500 | 367,500 | 975 |
| 2025/10/03 | 361,000 | 363,500 | 360,000 | 363,500 | 884 |
| 2025/10/02 | 364,500 | 365,500 | 360,500 | 361,000 | 1,197 |
| 2025/10/01 | 365,000 | 365,000 | 359,000 | 363,000 | 1,521 |
| 2025/09/30 | 362,000 | 365,500 | 360,000 | 365,000 | 2,296 |
| 2025/09/29 | 370,000 | 371,000 | 360,500 | 360,500 | 2,266 |
| 2025/09/26 | 372,500 | 374,000 | 369,500 | 372,000 | 1,734 |
| 2025/09/25 | 369,500 | 372,000 | 368,000 | 371,000 | 1,032 |
| 2025/09/24 | 370,000 | 371,000 | 367,500 | 369,500 | 1,473 |
| 2025/09/22 | 372,000 | 372,000 | 367,500 | 369,000 | 1,498 |
| 2025/09/19 | 374,500 | 375,000 | 367,500 | 370,500 | 3,726 |
| 2025/09/18 | 375,500 | 377,500 | 373,000 | 374,500 | 1,369 |
| 2025/09/17 | 376,500 | 377,500 | 371,000 | 375,000 | 1,645 |
| 2025/09/16 | 370,500 | 376,500 | 370,500 | 376,500 | 1,752 |
| 2025/09/12 | 366,000 | 372,500 | 366,000 | 372,500 | 2,057 |
| 2025/09/11 | 367,000 | 368,500 | 365,000 | 366,500 | 1,645 |
| 2025/09/10 | 366,000 | 367,500 | 365,000 | 367,000 | 1,057 |
| 2025/09/09 | 364,500 | 369,000 | 363,500 | 367,500 | 1,661 |
| 2025/09/08 | 364,500 | 367,500 | 364,500 | 365,000 | 1,303 |
| 2025/09/05 | 363,000 | 365,000 | 361,000 | 363,500 | 1,977 |
| 2025/09/04 | 364,500 | 365,000 | 361,000 | 364,500 | 2,116 |
| 2025/09/03 | 368,000 | 370,000 | 362,000 | 364,500 | 2,015 |
| 2025/09/02 | 369,000 | 371,000 | 367,500 | 368,000 | 1,229 |
| 2025/09/01 | 365,000 | 369,000 | 364,000 | 369,000 | 1,256 |
| 2025/08/29 | 364,000 | 366,000 | 361,500 | 365,500 | 5,640 |
| 2025/08/28 | 366,000 | 367,000 | 363,500 | 365,000 | 1,946 |
| 2025/08/27 | 364,000 | 368,000 | 362,500 | 367,000 | 1,609 |
| 2025/08/26 | 364,000 | 365,500 | 360,500 | 362,500 | 1,685 |
| 2025/08/25 | 362,000 | 363,000 | 360,500 | 363,000 | 839 |
| 2025/08/22 | 363,500 | 364,000 | 359,500 | 362,000 | 1,067 |
| 2025/08/21 | 361,000 | 365,000 | 360,500 | 362,500 | 1,644 |
| 2025/08/20 | 359,500 | 362,500 | 358,000 | 361,000 | 1,263 |
| 2025/08/19 | 357,500 | 361,500 | 357,500 | 359,000 | 1,542 |
| 2025/08/18 | 352,500 | 359,500 | 352,500 | 357,500 | 1,597 |
| 2025/08/15 | 354,000 | 355,000 | 352,000 | 352,500 | 1,305 |
| 2025/08/14 | 354,500 | 356,000 | 351,500 | 353,000 | 864 |
| 2025/08/13 | 357,500 | 359,000 | 353,500 | 354,500 | 1,628 |
| 2025/08/12 | 356,500 | 361,000 | 353,000 | 358,000 | 1,968 |
| 2025/08/08 | 357,000 | 357,500 | 353,000 | 356,500 | 1,381 |
| 2025/08/07 | 357,000 | 358,000 | 354,000 | 357,500 | 1,130 |
| 2025/08/06 | 355,500 | 359,500 | 355,500 | 356,500 | 1,711 |
| 2025/08/05 | 353,000 | 356,000 | 352,500 | 355,500 | 1,255 |
| 2025/08/04 | 350,000 | 353,500 | 349,500 | 352,000 | 1,245 |
| 2025/08/01 | 350,000 | 351,000 | 346,000 | 351,000 | 2,192 |
| 2025/07/31 | 351,500 | 352,500 | 349,500 | 351,000 | 1,593 |
| 2025/07/30 | 349,500 | 353,000 | 348,500 | 351,500 | 2,490 |
| 2025/07/29 | 344,000 | 348,000 | 342,000 | 348,000 | 3,224 |
| 2025/07/28 | 343,000 | 345,000 | 341,000 | 343,500 | 1,431 |
| 2025/07/25 | 344,500 | 347,500 | 343,000 | 343,000 | 1,946 |
| 2025/07/24 | 344,500 | 346,000 | 340,000 | 344,000 | 2,722 |
| 2025/07/23 | 343,500 | 344,500 | 342,000 | 344,500 | 2,454 |
| 2025/07/22 | 336,000 | 345,500 | 336,000 | 343,500 | 3,052 |
| 2025/07/18 | 333,500 | 335,000 | 332,000 | 333,000 | 1,580 |
| 2025/07/17 | 329,500 | 333,500 | 329,500 | 331,500 | 1,373 |
| 2025/07/16 | 325,500 | 330,500 | 325,500 | 330,500 | 1,538 |
| 2025/07/15 | 328,500 | 328,500 | 325,500 | 326,500 | 1,202 |
| 2025/07/14 | 327,000 | 328,500 | 325,500 | 328,000 | 858 |
| 2025/07/11 | 324,000 | 328,500 | 322,500 | 326,000 | 1,519 |
| 2025/07/10 | 319,500 | 324,000 | 319,000 | 322,500 | 1,057 |
| 2025/07/09 | 321,000 | 322,000 | 319,500 | 319,500 | 1,227 |
| 2025/07/08 | 325,000 | 326,000 | 320,500 | 322,500 | 2,454 |
| 2025/07/07 | 322,000 | 325,000 | 321,000 | 325,000 | 917 |
| 2025/07/04 | 321,000 | 322,500 | 320,000 | 321,500 | 558 |
| 2025/07/03 | 319,500 | 321,000 | 318,500 | 321,000 | 825 |
| 2025/07/02 | 319,500 | 321,500 | 318,000 | 321,500 | 1,271 |
| 2025/07/01 | 320,000 | 320,500 | 317,500 | 319,000 | 1,583 |
| 2025/06/30 | 319,500 | 322,000 | 318,500 | 319,500 | 1,765 |
| 2025/06/27 | 319,500 | 321,000 | 319,000 | 321,000 | 1,389 |
| 2025/06/26 | 323,000 | 323,000 | 319,000 | 321,000 | 1,466 |
| 2025/06/25 | 320,500 | 322,000 | 319,500 | 322,000 | 1,002 |
| 2025/06/24 | 320,500 | 321,000 | 319,500 | 321,000 | 858 |
| 2025/06/23 | 318,500 | 322,000 | 318,500 | 321,500 | 935 |
| 2025/06/20 | 321,000 | 321,000 | 317,500 | 319,500 | 1,738 |
| 2025/06/19 | 318,000 | 321,500 | 317,500 | 320,000 | 1,031 |
| 2025/06/18 | 319,000 | 320,000 | 318,000 | 318,000 | 1,154 |
| 2025/06/17 | 317,000 | 320,500 | 315,500 | 318,500 | 908 |
| 2025/06/16 | 315,500 | 319,500 | 314,500 | 317,000 | 1,182 |
| 2025/06/13 | 314,000 | 315,500 | 310,500 | 315,000 | 2,705 |
| 2025/06/12 | 311,500 | 313,500 | 311,000 | 311,500 | 1,681 |
| 2025/06/11 | 308,500 | 312,000 | 308,000 | 311,000 | 920 |
| 2025/06/10 | 306,000 | 310,000 | 305,000 | 308,000 | 963 |
| 2025/06/09 | 307,000 | 308,500 | 305,500 | 306,000 | 971 |
| 2025/06/06 | 305,500 | 308,500 | 305,500 | 308,500 | 765 |
| 2025/06/05 | 304,500 | 306,000 | 303,500 | 306,000 | 805 |
| 2025/06/04 | 306,000 | 306,500 | 304,000 | 304,500 | 840 |
| 2025/06/03 | 302,500 | 306,000 | 301,500 | 305,000 | 1,038 |
| 2025/06/02 | 301,500 | 304,000 | 300,500 | 302,500 | 983 |
| 2025/05/30 | 303,500 | 303,500 | 300,500 | 301,500 | 1,560 |
| 2025/05/29 | 307,500 | 308,000 | 301,000 | 302,500 | 2,836 |
| 2025/05/28 | 307,500 | 312,000 | 307,500 | 310,500 | 3,699 |
| 2025/05/27 | 305,500 | 309,000 | 305,500 | 308,000 | 1,142 |
| 2025/05/26 | 305,000 | 307,500 | 304,500 | 306,500 | 1,528 |
| 2025/05/23 | 304,000 | 305,500 | 303,500 | 303,500 | 839 |
| 2025/05/22 | 302,500 | 304,000 | 301,000 | 304,000 | 941 |
| 2025/05/21 | 304,000 | 304,500 | 302,000 | 303,000 | 1,452 |
| 2025/05/20 | 304,000 | 304,000 | 302,000 | 302,000 | 1,056 |
| 2025/05/19 | 304,500 | 305,000 | 300,500 | 303,500 | 1,409 |
| 2025/05/16 | 305,500 | 307,000 | 303,500 | 306,000 | 1,198 |
| 2025/05/15 | 306,000 | 307,500 | 304,500 | 305,500 | 1,623 |
| 2025/05/14 | 305,000 | 307,500 | 305,000 | 307,000 | 1,163 |
| 2025/05/13 | 306,500 | 307,500 | 303,500 | 306,500 | 1,712 |
| 2025/05/12 | 306,000 | 309,000 | 304,000 | 307,000 | 1,918 |
| 2025/05/09 | 302,000 | 304,500 | 301,000 | 304,500 | 2,336 |
| 2025/05/08 | 303,500 | 303,500 | 301,000 | 302,000 | 1,648 |
| 2025/05/07 | 309,000 | 309,000 | 301,500 | 303,500 | 2,157 |
| 2025/05/02 | 308,000 | 310,000 | 307,000 | 309,500 | 1,361 |
| 2025/05/01 | 306,000 | 309,000 | 304,500 | 307,500 | 1,217 |
| 2025/04/30 | 303,500 | 306,500 | 302,500 | 306,000 | 1,693 |
| 2025/04/28 | 302,000 | 305,000 | 300,000 | 303,500 | 1,588 |
| 2025/04/25 | 305,000 | 306,000 | 300,500 | 303,000 | 1,856 |
| 2025/04/24 | 307,500 | 307,500 | 302,500 | 304,500 | 1,060 |
| 2025/04/23 | 307,000 | 307,000 | 302,000 | 305,500 | 1,416 |
| 2025/04/22 | 304,500 | 307,500 | 304,500 | 306,000 | 980 |
| 2025/04/21 | 304,000 | 306,000 | 303,000 | 303,500 | 1,193 |
| 2025/04/18 | 306,000 | 307,000 | 303,500 | 305,000 | 964 |
| 2025/04/17 | 303,500 | 307,000 | 303,000 | 305,500 | 1,954 |
| 2025/04/16 | 301,000 | 304,000 | 299,800 | 302,500 | 1,570 |
| 2025/04/15 | 299,400 | 301,500 | 295,700 | 297,500 | 1,791 |
| 2025/04/14 | 301,000 | 303,000 | 299,400 | 300,000 | 894 |
| 2025/04/11 | 296,100 | 302,000 | 293,700 | 300,000 | 1,680 |
| 2025/04/10 | 292,500 | 302,000 | 291,200 | 297,800 | 1,709 |
| 2025/04/09 | 291,000 | 293,200 | 289,100 | 292,000 | 1,821 |
| 2025/04/08 | 289,000 | 295,600 | 287,900 | 292,800 | 1,804 |
| 2025/04/07 | 288,300 | 293,900 | 281,200 | 288,500 | 3,003 |
| 2025/04/04 | 292,800 | 295,300 | 291,100 | 294,200 | 3,312 |
| 2025/04/03 | 290,900 | 292,800 | 289,500 | 292,800 | 1,892 |
| 2025/04/02 | 295,500 | 295,500 | 290,900 | 292,900 | 1,874 |
| 2025/04/01 | 297,300 | 300,000 | 295,000 | 296,400 | 2,574 |
| 2025/03/31 | 298,400 | 299,800 | 294,900 | 294,900 | 2,390 |
| 2025/03/28 | 297,100 | 299,100 | 296,800 | 298,400 | 1,784 |
| 2025/03/27 | 296,400 | 298,800 | 295,900 | 298,000 | 1,198 |
| 2025/03/26 | 292,500 | 296,400 | 290,400 | 296,000 | 1,833 |