KabuInsight

大和証券オフィス投資法人

8976
その他/その他/Daiwa Office Investment Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13351,500.0355,500.0350,500.0351,500.0+500.0+0.14%2,168
2026-03-12355,000.0355,000.0350,500.0351,000.0-4000.0-1.13%1,507
2026-03-11353,500.0357,000.0352,000.0355,000.0+2500.0+0.71%1,904
2026-03-10354,500.0355,000.0351,000.0352,500.0+1500.0+0.43%2,458
2026-03-09350,000.0354,500.0349,500.0351,000.0-5000.0-1.40%2,229
2026-03-06357,000.0360,500.0354,500.0356,000.0-3500.0-0.97%1,319
2026-03-05356,500.0361,000.0356,500.0359,500.0+5000.0+1.41%1,229
2026-03-04355,500.0363,500.0353,500.0354,500.0-8000.0-2.21%2,369
2026-03-03367,000.0367,000.0362,500.0362,500.0-5500.0-1.49%1,359
2026-03-02365,000.0369,500.0362,500.0368,000.0+3000.0+0.82%1,765
2026-02-27370,000.0370,500.0364,500.0365,000.0-6000.0-1.62%2,066
2026-02-26369,000.0371,500.0368,000.0371,000.0+500.0+0.13%1,303
2026-02-25368,000.0370,500.0365,500.0370,500.0+2000.0+0.54%2,244
2026-02-24363,000.0368,500.0362,000.0368,500.0+5500.0+1.52%1,727
2026-02-20365,000.0365,500.0362,000.0363,000.0-1000.0-0.27%1,202
2026-02-19366,500.0368,000.0363,500.0364,000.0-3500.0-0.95%1,100
2026-02-18364,500.0368,000.0363,000.0367,500.0+3000.0+0.82%1,260
2026-02-17366,500.0367,500.0362,500.0364,500.0-3500.0-0.95%1,137
2026-02-16366,500.0368,000.0363,500.0368,000.0+2000.0+0.55%1,202
2026-02-13370,000.0370,000.0364,500.0366,000.0-4000.0-1.08%1,746
2026-02-12370,000.0370,500.0368,500.0370,000.0-1000.0-0.27%1,336
2026-02-10373,000.0373,500.0370,000.0371,000.0-1000.0-0.27%1,599
2026-02-09372,500.0375,000.0369,500.0372,000.0+2000.0+0.54%1,142
2026-02-06372,000.0373,000.0368,500.0370,000.0-3500.0-0.94%1,325
2026-02-05373,000.0375,500.0372,500.0373,500.0+500.0+0.13%1,350
2026-02-04371,500.0375,000.0367,500.0373,000.0+1500.0+0.40%1,721
2026-02-03369,000.0373,500.0367,000.0371,500.0+4000.0+1.09%1,198
2026-02-02370,000.0372,000.0367,500.0367,500.0-1000.0-0.27%1,174
2026-01-30373,500.0373,500.0367,000.0368,500.0-6000.0-1.60%2,269
2026-01-29367,000.0374,500.0363,000.0374,500.0+7000.0+1.90%1,858
2026-01-28366,000.0367,500.0364,000.0367,500.0+1500.0+0.41%1,609
2026-01-27367,000.0368,500.0363,500.0366,000.0-3500.0-0.95%1,815
2026-01-26370,000.0371,000.0367,500.0369,500.0-3500.0-0.94%1,707
2026-01-23373,500.0375,500.0370,500.0373,000.0-2000.0-0.53%1,542
2026-01-22375,000.0378,000.0374,000.0375,000.00.00.00%1,233
2026-01-21379,500.0380,000.0372,000.0375,000.0-4500.0-1.19%1,842
2026-01-20385,500.0386,000.0379,500.0379,500.0-4000.0-1.04%1,947
2026-01-19386,500.0388,000.0383,000.0383,500.0-3000.0-0.78%744
2026-01-16385,000.0388,000.0385,000.0386,500.0-1000.0-0.26%1,125
2026-01-15384,000.0387,500.0380,500.0387,500.0+5000.0+1.31%1,666
2026-01-14380,000.0385,000.0379,500.0382,500.0+500.0+0.13%1,349
2026-01-13380,000.0383,000.0377,500.0382,000.0+1500.0+0.39%1,231
2026-01-09380,500.0383,500.0378,500.0380,500.00.00.00%1,045
2026-01-08383,000.0384,000.0379,500.0380,500.0-3000.0-0.78%1,266
2026-01-07379,000.0385,000.0376,500.0383,500.0+4500.0+1.19%1,375
2026-01-06376,000.0379,500.0375,500.0379,000.0+3000.0+0.80%1,301
2026-01-05381,000.0381,000.0373,500.0376,000.0+1500.0+0.40%1,813
2025-12-30376,500.0378,500.0374,500.0374,500.0-500.0-0.13%1,006
2025-12-29379,500.0380,000.0374,000.0375,000.0-4500.0-1.19%2,519
2025-12-26379,000.0381,000.0376,500.0379,500.0-1000.0-0.26%1,013
2025-12-25377,000.0382,000.0375,000.0380,500.0+4500.0+1.20%691
2025-12-24376,000.0377,000.0374,000.0376,000.0-500.0-0.13%548
2025-12-23375,500.0376,500.0373,000.0376,500.0+4000.0+1.07%887
2025-12-22376,000.0377,500.0372,500.0372,500.0-4000.0-1.06%1,154
2025-12-19374,500.0377,500.0373,000.0376,500.0+2000.0+0.53%1,503
2025-12-18374,000.0377,500.0373,500.0374,500.00.00.00%1,417
2025-12-17374,000.0376,500.0372,000.0374,500.0+500.0+0.13%1,359
2025-12-16371,500.0374,500.0371,500.0374,000.0+4000.0+1.08%1,321
2025-12-15369,500.0372,500.0368,000.0370,000.0+500.0+0.14%940
2025-12-12366,000.0370,500.0365,500.0369,500.0+3000.0+0.82%2,733
2025-12-11368,000.0368,500.0363,500.0366,500.0-2000.0-0.54%1,441
2025-12-10367,000.0369,000.0364,500.0368,500.0+1000.0+0.27%1,321
2025-12-09366,500.0367,500.0364,000.0367,500.0-500.0-0.14%1,536
2025-12-08368,500.0370,000.0366,000.0368,000.0-1000.0-0.27%1,446
2025-12-05370,000.0372,000.0369,000.0369,000.0-2500.0-0.67%1,172
2025-12-04375,000.0375,500.0369,500.0371,500.0-3500.0-0.93%1,021
2025-12-03376,000.0376,000.0372,500.0375,000.0-2000.0-0.53%1,283
2025-12-02374,500.0377,000.0373,000.0377,000.0+2500.0+0.67%1,439
2025-12-01380,000.0381,500.0374,500.0374,500.0-6500.0-1.71%1,822
2025-11-28383,000.0383,000.0379,000.0381,000.0-2000.0-0.52%1,690
2025-11-27380,000.0385,000.0380,000.0383,000.0-6000.0-1.54%1,873
2025-11-26385,500.0389,500.0385,000.0389,000.0+3500.0+0.91%3,362
2025-11-25390,500.0391,000.0384,000.0385,500.00.00.00%1,298
2025-11-21380,000.0387,000.0380,000.0385,500.0+4500.0+1.18%2,834
2025-11-20380,000.0383,500.0379,000.0381,000.0+2500.0+0.66%1,109
2025-11-19380,000.0381,500.0378,000.0378,500.0-1500.0-0.39%1,816
2025-11-18385,500.0386,500.0378,500.0380,000.0-5500.0-1.43%2,293
2025-11-17385,500.0386,500.0383,500.0385,500.0+1000.0+0.26%1,311
2025-11-14385,000.0389,000.0383,500.0384,500.0-500.0-0.13%1,222
2025-11-13386,000.0387,500.0385,000.0385,000.0-500.0-0.13%595
2025-11-12387,000.0388,000.0385,500.0385,500.0-1500.0-0.39%1,180
2025-11-11382,500.0387,000.0381,500.0387,000.0+6000.0+1.57%1,304
2025-11-10384,500.0385,500.0380,500.0381,000.00.00.00%1,430
2025-11-07382,000.0384,500.0380,500.0381,000.00.00.00%1,378
2025-11-06383,500.0384,000.0381,000.0381,000.0-2500.0-0.65%825
2025-11-05380,500.0383,500.0377,000.0383,500.0+3500.0+0.92%1,688
2025-11-04378,500.0381,000.0377,000.0380,000.0+3000.0+0.80%1,376
2025-10-31378,500.0380,000.0376,500.0377,000.0-2000.0-0.53%1,594
2025-10-30374,000.0380,000.0374,000.0379,000.0+2000.0+0.53%1,289
2025-10-29377,000.0378,000.0373,500.0377,000.0+500.0+0.13%1,439
2025-10-28377,000.0377,500.0372,000.0376,500.00.00.00%1,272
2025-10-27374,000.0377,000.0372,500.0376,500.0+3500.0+0.94%1,128
2025-10-24375,500.0376,000.0371,500.0373,000.0-2000.0-0.53%1,556
2025-10-23372,000.0375,500.0370,000.0375,000.0+2000.0+0.54%1,605
2025-10-22369,500.0373,000.0367,000.0373,000.0+5000.0+1.36%1,303
2025-10-21368,000.0370,500.0366,000.0368,000.0-1000.0-0.27%911
2025-10-20365,500.0369,000.0363,500.0369,000.0+4000.0+1.10%1,050
2025-10-17363,500.0365,500.0362,000.0365,000.0+1500.0+0.41%1,373
2025-10-16361,000.0364,000.0360,000.0363,500.0+2500.0+0.69%934
2025-10-15361,500.0363,000.0360,500.0361,000.0-500.0-0.14%1,144
2025-10-14358,500.0361,500.0355,000.0361,500.0+2500.0+0.70%1,692
2025-10-10361,000.0361,000.0358,000.0359,000.0-2000.0-0.55%675
2025-10-09360,500.0361,500.0357,000.0361,000.0+500.0+0.14%1,316
2025-10-08364,500.0365,500.0360,500.0360,500.0-4500.0-1.23%987
2025-10-07367,000.0367,500.0363,500.0365,000.0-2500.0-0.68%828
2025-10-06363,500.0368,500.0363,500.0367,500.0+4000.0+1.10%975
2025-10-03361,000.0363,500.0360,000.0363,500.0+2500.0+0.69%884
2025-10-02364,500.0365,500.0360,500.0361,000.0-2000.0-0.55%1,197
2025-10-01365,000.0365,000.0359,000.0363,000.0-2000.0-0.55%1,521
2025-09-30362,000.0365,500.0360,000.0365,000.0+4500.0+1.25%2,296
2025-09-29370,000.0371,000.0360,500.0360,500.0-11500.0-3.09%2,266
2025-09-26372,500.0374,000.0369,500.0372,000.0+1000.0+0.27%1,734
2025-09-25369,500.0372,000.0368,000.0371,000.0+1500.0+0.41%1,032
2025-09-24370,000.0371,000.0367,500.0369,500.0+500.0+0.14%1,473
2025-09-22372,000.0372,000.0367,500.0369,000.0-1500.0-0.40%1,498
2025-09-19374,500.0375,000.0367,500.0370,500.0-4000.0-1.07%3,726
2025-09-18375,500.0377,500.0373,000.0374,500.0-500.0-0.13%1,369
2025-09-17376,500.0377,500.0371,000.0375,000.0-1500.0-0.40%1,645
2025-09-16370,500.0376,500.0370,500.0376,500.0+4000.0+1.07%1,752
2025-09-12366,000.0372,500.0366,000.0372,500.0——2,057

直近120営業日分を表示