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 |
|---|---|---|---|---|---|
| 2024/07/26 | 291,300 | 292,300 | 289,100 | 289,700 | 1,925 |
| 2024/07/25 | 293,700 | 294,200 | 291,200 | 291,200 | 1,717 |
| 2024/07/24 | 293,000 | 295,100 | 292,100 | 294,200 | 2,142 |
| 2024/07/23 | 293,200 | 294,700 | 291,200 | 293,300 | 2,277 |
| 2024/07/22 | 296,200 | 299,600 | 291,800 | 293,300 | 2,802 |
| 2024/07/19 | 297,700 | 298,300 | 293,700 | 295,000 | 1,328 |
| 2024/07/18 | 297,200 | 298,800 | 295,900 | 297,700 | 1,192 |
| 2024/07/17 | 294,000 | 297,300 | 293,500 | 297,200 | 1,881 |
| 2024/07/16 | 292,400 | 296,100 | 291,900 | 294,300 | 2,152 |
| 2024/07/12 | 286,800 | 294,200 | 286,300 | 292,400 | 3,100 |
| 2024/07/11 | 284,700 | 287,800 | 283,500 | 286,400 | 1,465 |
| 2024/07/10 | 284,900 | 286,400 | 283,400 | 284,400 | 1,832 |
| 2024/07/09 | 284,600 | 287,200 | 282,900 | 285,500 | 1,619 |
| 2024/07/08 | 287,800 | 288,000 | 284,700 | 284,700 | 1,881 |
| 2024/07/05 | 286,800 | 288,000 | 285,000 | 287,900 | 1,545 |
| 2024/07/04 | 286,300 | 288,000 | 284,600 | 288,000 | 1,337 |
| 2024/07/03 | 283,900 | 286,000 | 281,300 | 284,800 | 2,369 |
| 2024/07/02 | 282,900 | 285,200 | 280,800 | 285,200 | 1,825 |
| 2024/07/01 | 284,000 | 284,800 | 280,900 | 282,400 | 1,831 |
| 2024/06/28 | 285,300 | 285,700 | 281,700 | 283,400 | 1,641 |
| 2024/06/27 | 287,200 | 287,200 | 283,500 | 285,300 | 3,477 |
| 2024/06/26 | 287,900 | 287,900 | 285,200 | 287,500 | 1,702 |
| 2024/06/25 | 285,200 | 288,000 | 284,600 | 287,900 | 1,337 |
| 2024/06/24 | 283,100 | 284,800 | 282,200 | 284,400 | 927 |
| 2024/06/21 | 283,100 | 285,000 | 282,200 | 282,800 | 2,357 |
| 2024/06/20 | 281,700 | 284,900 | 280,500 | 282,000 | 1,308 |
| 2024/06/19 | 278,000 | 281,900 | 277,800 | 281,800 | 1,353 |
| 2024/06/18 | 279,200 | 279,800 | 277,200 | 278,700 | 1,224 |
| 2024/06/17 | 278,900 | 279,900 | 277,900 | 279,600 | 1,152 |
| 2024/06/14 | 278,000 | 280,200 | 277,500 | 278,400 | 1,647 |
| 2024/06/13 | 279,500 | 279,500 | 276,900 | 278,000 | 1,561 |
| 2024/06/12 | 278,400 | 279,300 | 277,300 | 278,300 | 1,403 |
| 2024/06/11 | 282,000 | 282,000 | 278,000 | 278,000 | 1,364 |
| 2024/06/10 | 279,100 | 281,800 | 278,600 | 281,800 | 1,439 |
| 2024/06/07 | 280,900 | 281,500 | 278,300 | 279,100 | 1,308 |
| 2024/06/06 | 279,700 | 281,400 | 278,300 | 280,900 | 1,516 |
| 2024/06/05 | 279,500 | 281,400 | 278,900 | 279,800 | 1,480 |
| 2024/06/04 | 277,400 | 281,100 | 277,200 | 279,100 | 1,868 |
| 2024/06/03 | 278,300 | 281,000 | 277,100 | 277,100 | 2,915 |
| 2024/05/31 | 280,200 | 281,500 | 276,500 | 278,200 | 3,212 |
| 2024/05/30 | 281,700 | 281,800 | 276,000 | 279,000 | 4,377 |
| 2024/05/30 | 1 -> 2.00 分割 | ||||
| 2024/05/29 | 579,000 | 583,000 | 574,000 | 578,000 | 4,776 |
| 2024/05/28 | 579,000 | 585,000 | 578,000 | 584,000 | 871 |
| 2024/05/27 | 581,000 | 581,000 | 573,000 | 578,000 | 935 |
| 2024/05/24 | 582,000 | 583,000 | 577,000 | 581,000 | 760 |
| 2024/05/23 | 587,000 | 589,000 | 581,000 | 583,000 | 1,092 |
| 2024/05/22 | 588,000 | 591,000 | 586,000 | 588,000 | 788 |
| 2024/05/21 | 589,000 | 593,000 | 587,000 | 590,000 | 1,029 |
| 2024/05/20 | 593,000 | 593,000 | 586,000 | 589,000 | 917 |
| 2024/05/17 | 590,000 | 596,000 | 588,000 | 591,000 | 964 |
| 2024/05/16 | 591,000 | 594,000 | 587,000 | 593,000 | 904 |
| 2024/05/15 | 592,000 | 592,000 | 586,000 | 591,000 | 1,405 |
| 2024/05/14 | 585,000 | 593,000 | 583,000 | 593,000 | 1,142 |
| 2024/05/13 | 584,000 | 585,000 | 581,000 | 583,000 | 1,225 |
| 2024/05/10 | 588,000 | 588,000 | 578,000 | 582,000 | 1,740 |
| 2024/05/09 | 589,000 | 589,000 | 585,000 | 585,000 | 858 |
| 2024/05/08 | 586,000 | 591,000 | 585,000 | 586,000 | 1,414 |
| 2024/05/07 | 588,000 | 589,000 | 581,000 | 584,000 | 1,168 |
| 2024/05/02 | 580,000 | 586,000 | 580,000 | 582,000 | 935 |
| 2024/05/01 | 577,000 | 580,000 | 574,000 | 580,000 | 717 |
| 2024/04/30 | 576,000 | 578,000 | 573,000 | 576,000 | 1,624 |
| 2024/04/26 | 577,000 | 578,000 | 568,000 | 576,000 | 1,954 |
| 2024/04/25 | 580,000 | 586,000 | 577,000 | 583,000 | 747 |
| 2024/04/24 | 577,000 | 580,000 | 571,000 | 580,000 | 1,030 |
| 2024/04/23 | 572,000 | 578,000 | 571,000 | 573,000 | 1,275 |
| 2024/04/22 | 562,000 | 572,000 | 562,000 | 567,000 | 1,460 |
| 2024/04/19 | 569,000 | 570,000 | 559,000 | 560,000 | 1,540 |
| 2024/04/18 | 571,000 | 574,000 | 568,000 | 570,000 | 1,293 |
| 2024/04/17 | 573,000 | 576,000 | 568,000 | 569,000 | 1,525 |
| 2024/04/16 | 576,000 | 581,000 | 572,000 | 574,000 | 1,475 |
| 2024/04/15 | 581,000 | 581,000 | 575,000 | 578,000 | 995 |
| 2024/04/12 | 592,000 | 592,000 | 577,000 | 580,000 | 1,937 |
| 2024/04/11 | 584,000 | 592,000 | 581,000 | 592,000 | 970 |
| 2024/04/10 | 588,000 | 594,000 | 584,000 | 588,000 | 951 |
| 2024/04/09 | 584,000 | 592,000 | 584,000 | 588,000 | 531 |
| 2024/04/08 | 575,000 | 585,000 | 575,000 | 583,000 | 725 |
| 2024/04/05 | 579,000 | 579,000 | 572,000 | 575,000 | 1,057 |
| 2024/04/04 | 577,000 | 579,000 | 574,000 | 579,000 | 648 |
| 2024/04/03 | 580,000 | 582,000 | 571,000 | 576,000 | 933 |
| 2024/04/02 | 590,000 | 590,000 | 579,000 | 584,000 | 780 |
| 2024/04/01 | 590,000 | 595,000 | 586,000 | 587,000 | 569 |
| 2024/03/29 | 591,000 | 593,000 | 588,000 | 590,000 | 813 |
| 2024/03/28 | 592,000 | 593,000 | 588,000 | 589,000 | 708 |
| 2024/03/27 | 587,000 | 593,000 | 587,000 | 590,000 | 776 |
| 2024/03/26 | 589,000 | 589,000 | 584,000 | 587,000 | 780 |
| 2024/03/25 | 592,000 | 592,000 | 586,000 | 587,000 | 902 |
| 2024/03/22 | 590,000 | 594,000 | 585,000 | 591,000 | 800 |
| 2024/03/21 | 587,000 | 590,000 | 579,000 | 587,000 | 996 |
| 2024/03/19 | 578,000 | 590,000 | 574,000 | 582,000 | 1,322 |
| 2024/03/18 | 574,000 | 574,000 | 561,000 | 568,000 | 1,046 |
| 2024/03/15 | 560,000 | 573,000 | 559,000 | 569,000 | 1,685 |
| 2024/03/14 | 555,000 | 558,000 | 550,000 | 558,000 | 2,080 |
| 2024/03/13 | 569,000 | 569,000 | 549,000 | 552,000 | 1,965 |
| 2024/03/12 | 569,000 | 570,000 | 564,000 | 569,000 | 978 |
| 2024/03/11 | 566,000 | 571,000 | 565,000 | 570,000 | 802 |
| 2024/03/08 | 562,000 | 570,000 | 559,000 | 567,000 | 1,375 |
| 2024/03/07 | 577,000 | 580,000 | 562,000 | 562,000 | 1,415 |
| 2024/03/06 | 583,000 | 588,000 | 575,000 | 577,000 | 751 |
| 2024/03/05 | 585,000 | 586,000 | 577,000 | 579,000 | 915 |
| 2024/03/04 | 585,000 | 591,000 | 582,000 | 586,000 | 802 |
| 2024/03/01 | 582,000 | 587,000 | 577,000 | 582,000 | 1,140 |
| 2024/02/29 | 583,000 | 587,000 | 577,000 | 583,000 | 1,702 |
| 2024/02/28 | 587,000 | 587,000 | 580,000 | 583,000 | 1,621 |
| 2024/02/27 | 595,000 | 595,000 | 584,000 | 587,000 | 1,731 |
| 2024/02/26 | 601,000 | 605,000 | 594,000 | 594,000 | 1,696 |
| 2024/02/22 | 592,000 | 601,000 | 590,000 | 599,000 | 980 |
| 2024/02/21 | 594,000 | 599,000 | 591,000 | 597,000 | 796 |
| 2024/02/20 | 594,000 | 597,000 | 591,000 | 593,000 | 529 |
| 2024/02/19 | 595,000 | 595,000 | 583,000 | 589,000 | 1,095 |
| 2024/02/16 | 609,000 | 609,000 | 591,000 | 596,000 | 1,244 |
| 2024/02/15 | 607,000 | 608,000 | 599,000 | 601,000 | 626 |
| 2024/02/14 | 612,000 | 613,000 | 604,000 | 607,000 | 859 |
| 2024/02/13 | 610,000 | 615,000 | 609,000 | 615,000 | 457 |
| 2024/02/09 | 612,000 | 612,000 | 607,000 | 608,000 | 723 |
| 2024/02/08 | 614,000 | 614,000 | 607,000 | 610,000 | 945 |
| 2024/02/07 | 618,000 | 619,000 | 610,000 | 610,000 | 1,074 |
| 2024/02/06 | 619,000 | 620,000 | 615,000 | 617,000 | 948 |
| 2024/02/05 | 623,000 | 628,000 | 622,000 | 622,000 | 658 |
| 2024/02/02 | 623,000 | 628,000 | 622,000 | 623,000 | 743 |
| 2024/02/01 | 623,000 | 626,000 | 617,000 | 619,000 | 1,473 |
| 2024/01/31 | 621,000 | 632,000 | 621,000 | 629,000 | 1,057 |
| 2024/01/30 | 623,000 | 625,000 | 618,000 | 622,000 | 732 |
| 2024/01/29 | 616,000 | 625,000 | 614,000 | 620,000 | 929 |
| 2024/01/26 | 613,000 | 618,000 | 611,000 | 615,000 | 1,765 |
| 2024/01/25 | 624,000 | 627,000 | 616,000 | 618,000 | 1,686 |
| 2024/01/24 | 629,000 | 634,000 | 629,000 | 632,000 | 1,283 |
| 2024/01/23 | 654,000 | 655,000 | 630,000 | 632,000 | 2,589 |
| 2024/01/22 | 652,000 | 661,000 | 651,000 | 659,000 | 892 |
| 2024/01/19 | 649,000 | 652,000 | 641,000 | 650,000 | 860 |
| 2024/01/18 | 656,000 | 656,000 | 645,000 | 646,000 | 914 |
| 2024/01/17 | 664,000 | 667,000 | 656,000 | 656,000 | 744 |
| 2024/01/16 | 679,000 | 679,000 | 667,000 | 668,000 | 924 |
| 2024/01/15 | 673,000 | 679,000 | 672,000 | 678,000 | 629 |
| 2024/01/12 | 672,000 | 678,000 | 672,000 | 675,000 | 664 |
| 2024/01/11 | 671,000 | 677,000 | 670,000 | 671,000 | 976 |
| 2024/01/10 | 670,000 | 676,000 | 669,000 | 670,000 | 1,084 |
| 2024/01/09 | 673,000 | 677,000 | 669,000 | 674,000 | 1,075 |
| 2024/01/05 | 667,000 | 678,000 | 664,000 | 678,000 | 1,076 |
| 2024/01/04 | 664,000 | 669,000 | 661,000 | 662,000 | 703 |
| 2023/12/29 | 663,000 | 667,000 | 661,000 | 665,000 | 646 |
| 2023/12/28 | 665,000 | 669,000 | 655,000 | 659,000 | 1,034 |
| 2023/12/27 | 660,000 | 662,000 | 657,000 | 659,000 | 717 |
| 2023/12/26 | 651,000 | 657,000 | 650,000 | 656,000 | 651 |
| 2023/12/25 | 664,000 | 664,000 | 654,000 | 654,000 | 391 |
| 2023/12/22 | 659,000 | 665,000 | 657,000 | 665,000 | 703 |
| 2023/12/21 | 665,000 | 667,000 | 658,000 | 659,000 | 520 |
| 2023/12/20 | 661,000 | 665,000 | 658,000 | 665,000 | 663 |
| 2023/12/19 | 669,000 | 669,000 | 654,000 | 655,000 | 1,163 |
| 2023/12/18 | 668,000 | 669,000 | 664,000 | 667,000 | 714 |
| 2023/12/15 | 675,000 | 675,000 | 666,000 | 673,000 | 1,038 |
| 2023/12/14 | 678,000 | 680,000 | 674,000 | 677,000 | 609 |
| 2023/12/13 | 673,000 | 675,000 | 667,000 | 673,000 | 783 |
| 2023/12/12 | 677,000 | 682,000 | 673,000 | 679,000 | 682 |
| 2023/12/11 | 665,000 | 670,000 | 664,000 | 669,000 | 277 |
| 2023/12/08 | 662,000 | 666,000 | 657,000 | 664,000 | 1,100 |
| 2023/12/07 | 670,000 | 670,000 | 661,000 | 663,000 | 715 |
| 2023/12/06 | 670,000 | 674,000 | 666,000 | 667,000 | 396 |
| 2023/12/05 | 668,000 | 672,000 | 666,000 | 672,000 | 438 |
| 2023/12/04 | 661,000 | 671,000 | 661,000 | 668,000 | 647 |
| 2023/12/01 | 673,000 | 673,000 | 662,000 | 662,000 | 902 |
| 2023/11/30 | 665,000 | 677,000 | 657,000 | 677,000 | 1,805 |
| 2023/11/29 | 661,000 | 666,000 | 661,000 | 666,000 | 773 |
| 2023/11/28 | 688,000 | 688,000 | 675,000 | 676,000 | 4,388 |
| 2023/11/27 | 694,000 | 694,000 | 681,000 | 686,000 | 889 |
| 2023/11/24 | 682,000 | 692,000 | 682,000 | 692,000 | 656 |
| 2023/11/22 | 681,000 | 683,000 | 678,000 | 683,000 | 596 |
| 2023/11/21 | 672,000 | 683,000 | 671,000 | 678,000 | 944 |
| 2023/11/20 | 677,000 | 680,000 | 671,000 | 673,000 | 705 |
| 2023/11/17 | 675,000 | 680,000 | 671,000 | 673,000 | 827 |
| 2023/11/16 | 671,000 | 678,000 | 668,000 | 676,000 | 1,060 |
| 2023/11/15 | 664,000 | 671,000 | 663,000 | 671,000 | 626 |
| 2023/11/14 | 654,000 | 664,000 | 651,000 | 663,000 | 973 |
| 2023/11/13 | 651,000 | 656,000 | 651,000 | 652,000 | 405 |
| 2023/11/10 | 648,000 | 656,000 | 648,000 | 652,000 | 672 |
| 2023/11/09 | 658,000 | 658,000 | 647,000 | 648,000 | 651 |
| 2023/11/08 | 663,000 | 663,000 | 654,000 | 656,000 | 508 |
| 2023/11/07 | 664,000 | 665,000 | 653,000 | 663,000 | 1,201 |
| 2023/11/06 | 677,000 | 677,000 | 664,000 | 664,000 | 595 |
| 2023/11/02 | 670,000 | 673,000 | 668,000 | 670,000 | 533 |
| 2023/11/01 | 668,000 | 672,000 | 666,000 | 667,000 | 1,246 |
| 2023/10/31 | 658,000 | 665,000 | 654,000 | 661,000 | 835 |
| 2023/10/30 | 667,000 | 669,000 | 659,000 | 659,000 | 507 |
| 2023/10/27 | 663,000 | 673,000 | 661,000 | 672,000 | 1,194 |
| 2023/10/26 | 659,000 | 662,000 | 653,000 | 657,000 | 557 |
| 2023/10/25 | 653,000 | 663,000 | 651,000 | 662,000 | 811 |
| 2023/10/24 | 654,000 | 660,000 | 652,000 | 653,000 | 916 |
| 2023/10/23 | 652,000 | 658,000 | 652,000 | 652,000 | 640 |
| 2023/10/20 | 661,000 | 662,000 | 652,000 | 652,000 | 861 |
| 2023/10/19 | 660,000 | 667,000 | 660,000 | 660,000 | 737 |
| 2023/10/18 | 657,000 | 666,000 | 657,000 | 660,000 | 810 |
| 2023/10/17 | 647,000 | 656,000 | 647,000 | 654,000 | 617 |
| 2023/10/16 | 663,000 | 663,000 | 644,000 | 644,000 | 1,305 |
| 2023/10/13 | 665,000 | 667,000 | 656,000 | 657,000 | 1,159 |
| 2023/10/12 | 673,000 | 674,000 | 662,000 | 664,000 | 871 |
| 2023/10/11 | 672,000 | 676,000 | 672,000 | 675,000 | 480 |
| 2023/10/10 | 663,000 | 675,000 | 663,000 | 672,000 | 655 |
| 2023/10/06 | 658,000 | 666,000 | 658,000 | 661,000 | 453 |
| 2023/10/05 | 655,000 | 666,000 | 653,000 | 664,000 | 948 |
| 2023/10/04 | 655,000 | 658,000 | 648,000 | 650,000 | 2,046 |
| 2023/10/03 | 661,000 | 663,000 | 653,000 | 655,000 | 956 |