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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/25 | 290,100 | 295,500 | 289,100 | 291,600 | 2,224 |
| 2025/03/24 | 289,800 | 290,600 | 288,000 | 289,400 | 1,126 |
| 2025/03/21 | 287,500 | 290,300 | 286,300 | 287,600 | 2,725 |
| 2025/03/19 | 284,800 | 287,300 | 284,400 | 287,300 | 1,191 |
| 2025/03/18 | 284,500 | 286,000 | 283,400 | 285,900 | 1,552 |
| 2025/03/17 | 284,000 | 284,800 | 282,700 | 284,800 | 1,164 |
| 2025/03/14 | 281,800 | 283,900 | 281,500 | 283,800 | 1,997 |
| 2025/03/13 | 281,200 | 284,000 | 281,100 | 282,000 | 1,867 |
| 2025/03/12 | 279,600 | 283,400 | 279,600 | 281,200 | 1,118 |
| 2025/03/11 | 282,200 | 283,300 | 278,000 | 281,100 | 1,956 |
| 2025/03/10 | 284,900 | 286,300 | 281,700 | 282,100 | 1,663 |
| 2025/03/07 | 285,000 | 286,900 | 283,700 | 285,100 | 2,269 |
| 2025/03/06 | 286,900 | 288,800 | 286,300 | 287,700 | 1,582 |
| 2025/03/05 | 290,400 | 292,500 | 287,300 | 288,600 | 1,501 |
| 2025/03/04 | 297,100 | 297,200 | 289,800 | 290,300 | 2,353 |
| 2025/03/03 | 293,000 | 296,700 | 290,900 | 296,200 | 1,951 |
| 2025/02/28 | 292,800 | 298,000 | 292,400 | 292,900 | 4,683 |
| 2025/02/27 | 290,100 | 292,800 | 288,700 | 292,800 | 1,951 |
| 2025/02/26 | 295,000 | 295,000 | 288,200 | 291,300 | 2,216 |
| 2025/02/25 | 290,200 | 293,500 | 290,200 | 291,600 | 1,642 |
| 2025/02/21 | 291,200 | 291,900 | 288,800 | 290,200 | 1,541 |
| 2025/02/20 | 291,200 | 291,700 | 290,000 | 291,200 | 1,102 |
| 2025/02/19 | 290,900 | 292,800 | 290,000 | 290,700 | 1,092 |
| 2025/02/18 | 292,900 | 293,100 | 289,600 | 290,900 | 1,294 |
| 2025/02/17 | 293,200 | 293,500 | 290,900 | 292,300 | 1,543 |
| 2025/02/14 | 290,400 | 292,300 | 288,700 | 291,600 | 1,657 |
| 2025/02/13 | 288,600 | 290,000 | 287,400 | 289,500 | 1,141 |
| 2025/02/12 | 284,800 | 288,700 | 284,800 | 287,800 | 1,483 |
| 2025/02/10 | 288,300 | 288,300 | 284,100 | 285,200 | 1,382 |
| 2025/02/07 | 289,800 | 289,800 | 286,900 | 288,800 | 1,474 |
| 2025/02/06 | 290,000 | 291,100 | 288,100 | 291,100 | 1,779 |
| 2025/02/05 | 292,400 | 292,400 | 287,800 | 290,000 | 1,887 |
| 2025/02/04 | 291,100 | 293,200 | 287,800 | 292,800 | 2,703 |
| 2025/02/03 | 292,900 | 294,100 | 289,300 | 291,000 | 2,138 |
| 2025/01/31 | 295,000 | 296,600 | 292,000 | 294,500 | 3,066 |
| 2025/01/30 | 295,100 | 295,100 | 290,500 | 290,900 | 2,081 |
| 2025/01/29 | 291,000 | 296,100 | 290,600 | 294,800 | 2,331 |
| 2025/01/28 | 285,800 | 293,200 | 285,800 | 291,200 | 3,141 |
| 2025/01/27 | 281,600 | 285,600 | 281,500 | 285,300 | 3,352 |
| 2025/01/24 | 272,600 | 284,600 | 272,400 | 280,600 | 3,784 |
| 2025/01/23 | 284,500 | 285,100 | 272,000 | 273,500 | 5,552 |
| 2025/01/22 | 286,000 | 288,100 | 286,000 | 287,000 | 1,101 |
| 2025/01/21 | 285,300 | 286,700 | 284,500 | 285,700 | 1,648 |
| 2025/01/20 | 287,000 | 287,500 | 284,200 | 285,500 | 2,108 |
| 2025/01/17 | 287,000 | 288,300 | 285,500 | 286,100 | 1,671 |
| 2025/01/16 | 286,900 | 288,600 | 286,400 | 287,000 | 1,528 |
| 2025/01/15 | 287,000 | 287,500 | 285,100 | 287,100 | 2,031 |
| 2025/01/14 | 288,600 | 288,900 | 286,200 | 286,200 | 2,155 |
| 2025/01/10 | 287,000 | 288,800 | 287,000 | 287,300 | 1,418 |
| 2025/01/09 | 289,100 | 290,400 | 286,600 | 289,500 | 1,809 |
| 2025/01/08 | 290,400 | 292,000 | 289,000 | 289,100 | 1,152 |
| 2025/01/07 | 293,200 | 293,200 | 288,500 | 288,900 | 1,551 |
| 2025/01/06 | 288,500 | 292,600 | 288,300 | 291,200 | 2,018 |
| 2024/12/30 | 288,100 | 288,900 | 283,800 | 284,100 | 2,130 |
| 2024/12/27 | 292,300 | 292,300 | 287,000 | 287,700 | 3,521 |
| 2024/12/26 | 288,900 | 291,600 | 288,400 | 291,600 | 1,196 |
| 2024/12/25 | 289,100 | 289,800 | 287,000 | 289,200 | 813 |
| 2024/12/24 | 287,000 | 290,500 | 287,000 | 289,400 | 873 |
| 2024/12/23 | 286,700 | 288,500 | 286,600 | 288,000 | 1,097 |
| 2024/12/20 | 286,500 | 288,400 | 285,400 | 285,600 | 2,735 |
| 2024/12/19 | 287,000 | 289,100 | 284,400 | 285,500 | 1,316 |
| 2024/12/18 | 288,800 | 290,800 | 288,300 | 288,400 | 1,227 |
| 2024/12/17 | 290,400 | 290,800 | 287,900 | 287,900 | 1,079 |
| 2024/12/16 | 291,700 | 291,700 | 288,600 | 289,900 | 943 |
| 2024/12/13 | 288,600 | 293,700 | 288,500 | 291,100 | 2,576 |
| 2024/12/12 | 288,400 | 290,500 | 287,900 | 288,800 | 1,343 |
| 2024/12/11 | 289,500 | 290,200 | 288,000 | 289,400 | 940 |
| 2024/12/10 | 290,300 | 290,300 | 288,100 | 288,800 | 918 |
| 2024/12/09 | 289,800 | 291,200 | 287,700 | 290,300 | 2,037 |
| 2024/12/06 | 293,000 | 293,900 | 289,800 | 290,000 | 1,265 |
| 2024/12/05 | 293,000 | 295,100 | 292,100 | 293,000 | 1,146 |
| 2024/12/04 | 294,600 | 296,500 | 292,700 | 293,400 | 1,659 |
| 2024/12/03 | 294,900 | 295,700 | 290,700 | 294,600 | 1,556 |
| 2024/12/02 | 301,000 | 301,000 | 295,100 | 295,200 | 1,224 |
| 2024/11/29 | 301,000 | 303,000 | 300,000 | 300,000 | 898 |
| 2024/11/28 | 296,400 | 301,500 | 296,400 | 300,500 | 1,628 |
| 2024/11/27 | 304,500 | 306,000 | 302,500 | 303,500 | 3,043 |
| 2024/11/26 | 308,500 | 309,000 | 304,000 | 305,500 | 1,272 |
| 2024/11/25 | 306,500 | 309,500 | 306,500 | 307,500 | 2,767 |
| 2024/11/22 | 303,000 | 306,000 | 301,000 | 306,000 | 1,173 |
| 2024/11/21 | 304,000 | 306,500 | 302,500 | 302,500 | 1,410 |
| 2024/11/20 | 309,000 | 309,000 | 304,000 | 304,000 | 1,452 |
| 2024/11/19 | 306,000 | 308,000 | 304,000 | 306,500 | 1,078 |
| 2024/11/18 | 302,000 | 306,000 | 300,500 | 306,000 | 1,227 |
| 2024/11/15 | 303,000 | 304,000 | 300,500 | 301,000 | 1,333 |
| 2024/11/14 | 303,000 | 304,000 | 301,000 | 301,500 | 1,396 |
| 2024/11/13 | 304,000 | 305,500 | 301,500 | 304,000 | 1,468 |
| 2024/11/12 | 306,000 | 306,000 | 302,000 | 304,500 | 1,303 |
| 2024/11/11 | 305,000 | 307,500 | 303,000 | 306,000 | 1,187 |
| 2024/11/08 | 305,000 | 309,000 | 304,000 | 305,000 | 1,887 |
| 2024/11/07 | 304,500 | 306,000 | 302,500 | 305,000 | 1,659 |
| 2024/11/06 | 302,500 | 309,000 | 302,000 | 306,000 | 1,733 |
| 2024/11/05 | 303,500 | 305,000 | 297,100 | 305,000 | 1,925 |
| 2024/11/01 | 300,500 | 306,000 | 299,500 | 306,000 | 1,590 |
| 2024/10/31 | 300,500 | 303,000 | 299,000 | 301,000 | 2,063 |
| 2024/10/30 | 297,000 | 302,500 | 297,000 | 301,000 | 1,396 |
| 2024/10/29 | 295,900 | 298,000 | 294,700 | 297,500 | 1,092 |
| 2024/10/28 | 295,200 | 297,500 | 293,100 | 296,800 | 1,128 |
| 2024/10/25 | 295,800 | 296,600 | 293,500 | 294,900 | 886 |
| 2024/10/24 | 296,900 | 297,700 | 295,300 | 295,300 | 1,060 |
| 2024/10/23 | 298,200 | 299,600 | 296,600 | 298,700 | 1,334 |
| 2024/10/22 | 300,500 | 302,000 | 298,200 | 299,700 | 1,326 |
| 2024/10/21 | 303,000 | 303,000 | 300,000 | 302,000 | 1,032 |
| 2024/10/18 | 302,000 | 304,000 | 301,500 | 302,000 | 873 |
| 2024/10/17 | 301,000 | 304,000 | 301,000 | 302,500 | 1,111 |
| 2024/10/16 | 301,000 | 304,000 | 300,000 | 301,000 | 1,004 |
| 2024/10/15 | 304,000 | 304,000 | 300,500 | 302,000 | 1,220 |
| 2024/10/11 | 303,500 | 305,000 | 301,500 | 304,000 | 875 |
| 2024/10/10 | 305,500 | 306,500 | 303,500 | 304,000 | 752 |
| 2024/10/09 | 304,000 | 306,000 | 304,000 | 304,500 | 706 |
| 2024/10/08 | 303,500 | 306,000 | 302,500 | 305,000 | 799 |
| 2024/10/07 | 307,000 | 307,000 | 303,000 | 303,500 | 1,132 |
| 2024/10/04 | 310,000 | 311,000 | 306,000 | 307,000 | 1,065 |
| 2024/10/03 | 309,000 | 311,000 | 308,000 | 308,000 | 1,194 |
| 2024/10/02 | 308,500 | 310,000 | 306,000 | 308,000 | 1,554 |
| 2024/10/01 | 307,500 | 311,000 | 304,500 | 309,500 | 2,106 |
| 2024/09/30 | 307,500 | 307,500 | 302,000 | 302,500 | 2,642 |
| 2024/09/27 | 309,500 | 312,000 | 307,500 | 308,500 | 941 |
| 2024/09/26 | 308,000 | 309,500 | 307,000 | 309,500 | 1,077 |
| 2024/09/25 | 305,500 | 309,500 | 303,500 | 306,500 | 1,614 |
| 2024/09/24 | 307,000 | 308,500 | 304,500 | 305,500 | 1,400 |
| 2024/09/20 | 312,000 | 314,000 | 306,000 | 307,000 | 4,623 |
| 2024/09/19 | 311,000 | 314,000 | 308,500 | 311,000 | 1,166 |
| 2024/09/18 | 312,500 | 315,000 | 309,000 | 313,000 | 1,090 |
| 2024/09/17 | 315,500 | 316,500 | 311,500 | 314,000 | 994 |
| 2024/09/13 | 312,000 | 315,500 | 311,500 | 314,500 | 2,218 |
| 2024/09/12 | 309,500 | 312,500 | 307,000 | 310,000 | 1,101 |
| 2024/09/11 | 308,500 | 309,500 | 304,000 | 305,500 | 1,494 |
| 2024/09/10 | 308,000 | 312,500 | 308,000 | 311,000 | 1,420 |
| 2024/09/09 | 309,500 | 310,500 | 305,500 | 306,500 | 1,432 |
| 2024/09/06 | 306,500 | 309,500 | 306,000 | 309,000 | 1,604 |
| 2024/09/05 | 305,000 | 310,500 | 304,500 | 306,000 | 1,975 |
| 2024/09/04 | 307,000 | 308,500 | 304,500 | 305,000 | 1,524 |
| 2024/09/03 | 307,000 | 309,500 | 306,500 | 307,000 | 1,100 |
| 2024/09/02 | 307,500 | 309,000 | 306,500 | 307,500 | 1,270 |
| 2024/08/30 | 310,500 | 312,000 | 304,000 | 307,000 | 4,155 |
| 2024/08/29 | 317,500 | 319,500 | 314,000 | 314,000 | 1,815 |
| 2024/08/28 | 317,500 | 320,000 | 316,000 | 317,500 | 3,154 |
| 2024/08/27 | 310,000 | 317,000 | 310,000 | 316,500 | 1,809 |
| 2024/08/26 | 306,000 | 310,000 | 305,500 | 309,500 | 1,505 |
| 2024/08/23 | 305,000 | 306,500 | 303,000 | 305,000 | 1,019 |
| 2024/08/22 | 303,000 | 305,000 | 300,500 | 304,500 | 1,138 |
| 2024/08/21 | 306,000 | 306,000 | 303,000 | 303,000 | 1,187 |
| 2024/08/20 | 304,000 | 306,500 | 303,000 | 306,000 | 1,118 |
| 2024/08/19 | 302,500 | 305,500 | 300,500 | 302,000 | 1,641 |
| 2024/08/16 | 304,500 | 305,000 | 301,000 | 305,000 | 1,524 |