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 |
|---|---|---|---|---|---|
| 2026/06/12 | 320,000 | 322,000 | 317,500 | 320,500 | 2,696 |
| 2026/06/11 | 314,000 | 322,000 | 313,500 | 317,500 | 1,723 |
| 2026/06/10 | 316,000 | 318,000 | 314,500 | 318,000 | 1,219 |
| 2026/06/09 | 315,000 | 316,500 | 310,500 | 315,500 | 1,537 |
| 2026/06/08 | 309,000 | 316,500 | 308,500 | 315,500 | 2,300 |
| 2026/06/05 | 313,500 | 315,000 | 309,500 | 311,000 | 1,558 |
| 2026/06/04 | 315,000 | 315,500 | 311,500 | 312,500 | 1,466 |
| 2026/06/03 | 312,000 | 317,000 | 312,000 | 315,000 | 1,688 |
| 2026/06/02 | 312,500 | 312,500 | 309,000 | 312,500 | 2,692 |
| 2026/06/01 | 319,500 | 319,500 | 311,500 | 314,000 | 2,475 |
| 2026/05/29 | 316,500 | 321,500 | 314,000 | 318,000 | 4,173 |
| 2026/05/28 | 311,000 | 314,500 | 310,500 | 314,500 | 3,590 |
| 2026/05/27 | 320,500 | 322,000 | 318,000 | 322,000 | 4,743 |
| 2026/05/26 | 320,000 | 322,000 | 319,000 | 320,500 | 1,761 |
| 2026/05/25 | 319,500 | 321,500 | 318,500 | 321,000 | 1,519 |
| 2026/05/22 | 323,500 | 323,500 | 319,500 | 320,000 | 1,515 |
| 2026/05/21 | 326,000 | 326,500 | 322,000 | 324,500 | 1,750 |
| 2026/05/20 | 328,500 | 328,500 | 321,500 | 323,500 | 2,218 |
| 2026/05/19 | 323,500 | 328,000 | 322,500 | 328,000 | 1,906 |
| 2026/05/18 | 328,500 | 328,500 | 322,000 | 323,500 | 2,075 |
| 2026/05/15 | 328,500 | 330,000 | 326,500 | 329,500 | 1,499 |
| 2026/05/14 | 328,500 | 330,500 | 327,000 | 328,000 | 1,506 |
| 2026/05/13 | 329,500 | 330,000 | 326,500 | 327,000 | 2,016 |
| 2026/05/12 | 332,000 | 332,500 | 328,500 | 330,500 | 1,480 |
| 2026/05/11 | 331,000 | 333,500 | 330,000 | 331,500 | 1,893 |
| 2026/05/08 | 333,500 | 334,000 | 329,500 | 330,000 | 2,626 |
| 2026/05/07 | 335,000 | 337,000 | 332,500 | 334,500 | 2,076 |
| 2026/05/01 | 333,500 | 335,500 | 331,500 | 333,000 | 1,609 |
| 2026/04/30 | 331,000 | 334,500 | 329,000 | 333,500 | 1,866 |
| 2026/04/28 | 335,500 | 336,000 | 331,000 | 333,000 | 1,529 |
| 2026/04/27 | 335,500 | 337,000 | 334,000 | 337,000 | 1,633 |
| 2026/04/24 | 333,500 | 336,000 | 333,000 | 334,000 | 1,496 |
| 2026/04/23 | 336,500 | 338,000 | 332,500 | 335,000 | 1,608 |
| 2026/04/22 | 339,500 | 340,500 | 336,000 | 336,000 | 1,124 |
| 2026/04/21 | 342,000 | 342,000 | 339,500 | 340,500 | 1,018 |
| 2026/04/20 | 343,500 | 343,500 | 340,500 | 342,000 | 934 |
| 2026/04/17 | 344,000 | 344,500 | 340,500 | 341,500 | 1,352 |
| 2026/04/16 | 343,000 | 344,000 | 339,500 | 344,000 | 1,520 |
| 2026/04/15 | 343,000 | 345,000 | 342,000 | 342,000 | 1,418 |
| 2026/04/14 | 338,500 | 343,000 | 338,500 | 341,500 | 1,505 |
| 2026/04/13 | 336,000 | 337,500 | 334,500 | 337,000 | 2,158 |
| 2026/04/10 | 338,000 | 338,000 | 333,500 | 337,000 | 1,662 |
| 2026/04/09 | 345,500 | 345,500 | 336,500 | 337,500 | 1,603 |
| 2026/04/08 | 340,000 | 344,000 | 336,500 | 344,000 | 2,288 |
| 2026/04/07 | 335,000 | 337,000 | 333,000 | 335,000 | 1,340 |
| 2026/04/06 | 335,500 | 336,000 | 333,500 | 335,000 | 748 |
| 2026/04/03 | 333,000 | 336,000 | 331,500 | 334,500 | 1,150 |
| 2026/03/27 | 344,500 | 346,000 | 340,500 | 341,000 | 3,106 |
| 2026/03/26 | 349,000 | 349,000 | 343,000 | 345,000 | 1,392 |
| 2026/03/25 | 346,500 | 349,000 | 346,000 | 348,000 | 1,255 |
| 2026/03/24 | 346,500 | 349,000 | 343,500 | 343,500 | 1,817 |
| 2026/03/23 | 346,500 | 348,000 | 341,000 | 345,000 | 2,390 |
| 2026/03/19 | 354,500 | 355,000 | 350,500 | 350,500 | 1,854 |
| 2026/03/18 | 355,500 | 356,500 | 353,500 | 355,500 | 1,379 |
| 2026/03/17 | 353,000 | 356,000 | 352,500 | 355,500 | 1,287 |
| 2026/03/16 | 352,500 | 355,000 | 350,500 | 353,000 | 1,213 |
| 2026/03/13 | 351,500 | 355,500 | 350,500 | 351,500 | 2,168 |
| 2026/03/12 | 355,000 | 355,000 | 350,500 | 351,000 | 1,507 |
| 2026/03/11 | 353,500 | 357,000 | 352,000 | 355,000 | 1,904 |
| 2026/03/10 | 354,500 | 355,000 | 351,000 | 352,500 | 2,458 |
| 2026/03/09 | 350,000 | 354,500 | 349,500 | 351,000 | 2,229 |
| 2026/03/06 | 357,000 | 360,500 | 354,500 | 356,000 | 1,319 |
| 2026/03/05 | 356,500 | 361,000 | 356,500 | 359,500 | 1,229 |
| 2026/03/04 | 355,500 | 363,500 | 353,500 | 354,500 | 2,369 |
| 2026/03/03 | 367,000 | 367,000 | 362,500 | 362,500 | 1,359 |
| 2026/03/02 | 365,000 | 369,500 | 362,500 | 368,000 | 1,765 |
| 2026/02/27 | 370,000 | 370,500 | 364,500 | 365,000 | 2,066 |
| 2026/02/26 | 369,000 | 371,500 | 368,000 | 371,000 | 1,303 |
| 2026/02/25 | 368,000 | 370,500 | 365,500 | 370,500 | 2,244 |
| 2026/02/24 | 363,000 | 368,500 | 362,000 | 368,500 | 1,727 |
| 2026/02/20 | 365,000 | 365,500 | 362,000 | 363,000 | 1,202 |
| 2026/02/19 | 366,500 | 368,000 | 363,500 | 364,000 | 1,100 |
| 2026/02/18 | 364,500 | 368,000 | 363,000 | 367,500 | 1,260 |
| 2026/02/17 | 366,500 | 367,500 | 362,500 | 364,500 | 1,137 |
| 2026/02/16 | 366,500 | 368,000 | 363,500 | 368,000 | 1,202 |
| 2026/02/13 | 370,000 | 370,000 | 364,500 | 366,000 | 1,746 |
| 2026/02/12 | 370,000 | 370,500 | 368,500 | 370,000 | 1,336 |
| 2026/02/10 | 373,000 | 373,500 | 370,000 | 371,000 | 1,599 |
| 2026/02/09 | 372,500 | 375,000 | 369,500 | 372,000 | 1,142 |
| 2026/02/06 | 372,000 | 373,000 | 368,500 | 370,000 | 1,325 |
| 2026/02/05 | 373,000 | 375,500 | 372,500 | 373,500 | 1,350 |
| 2026/02/04 | 371,500 | 375,000 | 367,500 | 373,000 | 1,721 |
| 2026/02/03 | 369,000 | 373,500 | 367,000 | 371,500 | 1,198 |
| 2026/02/02 | 370,000 | 372,000 | 367,500 | 367,500 | 1,174 |
| 2026/01/30 | 373,500 | 373,500 | 367,000 | 368,500 | 2,269 |
| 2026/01/29 | 367,000 | 374,500 | 363,000 | 374,500 | 1,858 |
| 2026/01/28 | 366,000 | 367,500 | 364,000 | 367,500 | 1,609 |
| 2026/01/27 | 367,000 | 368,500 | 363,500 | 366,000 | 1,815 |
| 2026/01/26 | 370,000 | 371,000 | 367,500 | 369,500 | 1,707 |
| 2026/01/23 | 373,500 | 375,500 | 370,500 | 373,000 | 1,542 |
| 2026/01/22 | 375,000 | 378,000 | 374,000 | 375,000 | 1,233 |
| 2026/01/21 | 379,500 | 380,000 | 372,000 | 375,000 | 1,842 |
| 2026/01/20 | 385,500 | 386,000 | 379,500 | 379,500 | 1,947 |
| 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 |