Comparing Back to the side-by-side chart ↗
Daiwa Office Investment Corporation（8976.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 297000.00 | 297600.00 | 294600.00 | 295800.00 | -0.34% | 1,955 |
| 2026-10-15 | 293200.00 | 296800.00 | 291200.00 | 296800.00 | +0.99% | 2,143 |
| 2026-10-14 | 292900.00 | 294000.00 | 291600.00 | 293900.00 | +0.34% | 1,782 |
| 2026-10-13 | 294300.00 | 294500.00 | 291800.00 | 292900.00 | +0.00% | 1,709 |
| 2026-10-09 | 291700.00 | 293100.00 | 290700.00 | 292900.00 | +0.41% | 2,166 |
| 2026-10-08 | 292000.00 | 292000.00 | 288500.00 | 291700.00 | -0.14% | 2,427 |
| 2026-10-07 | 292800.00 | 293300.00 | 290300.00 | 292100.00 | -0.27% | 2,589 |
| 2026-10-06 | 290100.00 | 293800.00 | 288800.00 | 292900.00 | +0.69% | 2,105 |
| 2026-10-05 | 295300.00 | 295400.00 | 290300.00 | 290900.00 | -1.52% | 1,493 |
| 2026-10-02 | 300500.00 | 300500.00 | 295400.00 | 295400.00 | -1.86% | 2,499 |
| 2026-10-01 | 302000.00 | 303500.00 | 300500.00 | 301000.00 | -0.50% | 1,165 |
| 2026-09-30 | 301500.00 | 304500.00 | 301000.00 | 302500.00 | +0.00% | 1,736 |
| 2026-09-29 | 304000.00 | 304500.00 | 301500.00 | 302500.00 | -0.98% | 1,960 |
| 2026-09-28 | 308000.00 | 308000.00 | 304500.00 | 305500.00 | -0.65% | 1,367 |
| 2026-09-25 | 308000.00 | 308500.00 | 306500.00 | 307500.00 | +0.33% | 1,886 |
| 2026-09-24 | 303000.00 | 308000.00 | 302000.00 | 306500.00 | +1.16% | 2,360 |
| 2026-09-18 | 304500.00 | 304500.00 | 301500.00 | 303000.00 | -0.66% | 7,080 |
| 2026-09-17 | 304500.00 | 305500.00 | 302000.00 | 305000.00 | +0.33% | 1,097 |
| 2026-09-16 | 305000.00 | 306000.00 | 304000.00 | 304000.00 | -0.49% | 1,713 |
| 2026-09-15 | 303000.00 | 306000.00 | 302000.00 | 305500.00 | +0.49% | 1,807 |
| 2026-09-14 | 302500.00 | 305000.00 | 301500.00 | 304000.00 | +0.50% | 1,421 |
| 2026-09-11 | 309500.00 | 309500.00 | 299500.00 | 302500.00 | -0.98% | 3,921 |
| 2026-09-10 | 304000.00 | 306000.00 | 303500.00 | 305500.00 | +0.16% | 1,297 |
| 2026-09-09 | 305000.00 | 305500.00 | 303500.00 | 305000.00 | +0.16% | 2,574 |
| 2026-09-08 | 307000.00 | 307000.00 | 303500.00 | 304500.00 | -1.46% | 3,335 |
| 2026-09-07 | 311000.00 | 311500.00 | 307500.00 | 309000.00 | -0.64% | 1,612 |
| 2026-09-04 | 313500.00 | 314000.00 | 310500.00 | 311000.00 | -0.64% | 1,523 |
| 2026-09-03 | 316000.00 | 317000.00 | 313000.00 | 313000.00 | -0.95% | 1,537 |
| 2026-09-02 | 320500.00 | 320500.00 | 316000.00 | 316000.00 | -1.25% | 1,757 |
| 2026-09-01 | 321000.00 | 321500.00 | 318000.00 | 320000.00 | +0.16% | 1,353 |
| 2026-08-31 | 320000.00 | 321500.00 | 319000.00 | 319500.00 | -0.31% | 1,817 |
| 2026-08-28 | 323500.00 | 325000.00 | 319000.00 | 320500.00 | -1.38% | 2,235 |
| 2026-08-27 | 324500.00 | 326000.00 | 323000.00 | 325000.00 | +0.46% | 2,149 |
| 2026-08-26 | 326000.00 | 326500.00 | 323000.00 | 323500.00 | -0.31% | 2,042 |
| 2026-08-25 | 325500.00 | 326500.00 | 324500.00 | 324500.00 | -0.15% | 1,276 |
| 2026-08-24 | 324500.00 | 326500.00 | 322500.00 | 325000.00 | +0.31% | 2,496 |
| 2026-08-21 | 327000.00 | 327000.00 | 323500.00 | 324000.00 | -1.07% | 2,142 |
| 2026-08-20 | 328500.00 | 329500.00 | 324500.00 | 327500.00 | +0.92% | 2,037 |
| 2026-08-19 | 325500.00 | 326500.00 | 323000.00 | 324500.00 | -0.31% | 1,472 |
| 2026-08-18 | 328000.00 | 328500.00 | 322500.00 | 325500.00 | -0.31% | 1,510 |
| 2026-08-17 | 327000.00 | 329000.00 | 325500.00 | 326500.00 | +0.31% | 1,546 |
| 2026-08-14 | 325500.00 | 326500.00 | 324000.00 | 325500.00 | +0.00% | 1,365 |
| 2026-08-13 | 329500.00 | 331500.00 | 325500.00 | 325500.00 | -1.21% | 1,436 |
| 2026-08-12 | 328000.00 | 330500.00 | 325500.00 | 329500.00 | +1.23% | 1,188 |
| 2026-08-10 | 327500.00 | 327500.00 | 323000.00 | 325500.00 | -0.46% | 1,346 |
| 2026-08-07 | 328000.00 | 330500.00 | 324500.00 | 327000.00 | -0.30% | 1,813 |
| 2026-08-06 | 328500.00 | 329500.00 | 325000.00 | 328000.00 | -0.61% | 1,539 |
| 2026-08-05 | 329500.00 | 331500.00 | 325000.00 | 330000.00 | +0.15% | 1,713 |
| 2026-08-04 | 333500.00 | 334500.00 | 329500.00 | 329500.00 | -1.49% | 1,560 |
| 2026-08-03 | 340000.00 | 340500.00 | 332500.00 | 334500.00 | -1.91% | 2,347 |
| 2026-07-31 | 356000.00 | 356000.00 | 341000.00 | 341000.00 | -2.29% | 2,010 |
| 2026-07-30 | 351000.00 | 351500.00 | 345000.00 | 349000.00 | -0.43% | 2,545 |
| 2026-07-29 | 347500.00 | 351000.00 | 346000.00 | 350500.00 | +1.45% | 2,800 |
| 2026-07-28 | 348000.00 | 350000.00 | 343000.00 | 345500.00 | -0.29% | 2,116 |
| 2026-07-27 | 340500.00 | 347500.00 | 340500.00 | 346500.00 | +2.06% | 2,867 |
| 2026-07-24 | 334500.00 | 340500.00 | 333500.00 | 339500.00 | +1.49% | 2,067 |
| 2026-07-23 | 337500.00 | 342000.00 | 334500.00 | 334500.00 | -0.89% | 2,362 |
| 2026-07-22 | 336500.00 | 337500.00 | 334000.00 | 337500.00 | +0.75% | 2,086 |
| 2026-07-21 | 344000.00 | 346000.00 | 334500.00 | 335000.00 | +1.52% | 3,512 |
| 2026-07-17 | 326000.00 | 332500.00 | 325500.00 | 330000.00 | +1.23% | 1,858 |
| 2026-07-16 | 333000.00 | 333500.00 | 325000.00 | 326000.00 | -1.66% | 1,497 |
| 2026-07-15 | 333000.00 | 333500.00 | 330500.00 | 331500.00 | +0.00% | 1,295 |
| 2026-07-14 | 329000.00 | 332000.00 | 329000.00 | 331500.00 | +0.61% | 1,158 |
| 2026-07-13 | 329000.00 | 331000.00 | 327500.00 | 329500.00 | +0.30% | 639 |
| 2026-07-10 | 329000.00 | 331000.00 | 327500.00 | 328500.00 | -0.45% | 885 |
| 2026-07-09 | 331000.00 | 331500.00 | 327500.00 | 330000.00 | +0.15% | 1,223 |
| 2026-07-08 | 331000.00 | 332000.00 | 328500.00 | 329500.00 | -0.15% | 1,010 |
| 2026-07-07 | 332500.00 | 335000.00 | 330000.00 | 330000.00 | -0.60% | 1,069 |
| 2026-07-06 | 331000.00 | 336000.00 | 329500.00 | 332000.00 | +0.15% | 1,692 |
| 2026-07-03 | 328500.00 | 333000.00 | 328000.00 | 331500.00 | +1.38% | 1,499 |
| 2026-07-02 | 325000.00 | 327500.00 | 323000.00 | 327000.00 | +1.55% | 2,191 |
| 2026-07-01 | 326500.00 | 327500.00 | 321000.00 | 322000.00 | -1.53% | 1,466 |
| 2026-06-30 | 329000.00 | 332000.00 | 325500.00 | 327000.00 | -1.06% | 2,281 |
| 2026-06-29 | 330000.00 | 331000.00 | 328000.00 | 330500.00 | +0.15% | 2,632 |
| 2026-06-26 | 325500.00 | 330000.00 | 323500.00 | 330000.00 | +1.69% | 1,707 |
| 2026-06-25 | 323500.00 | 327000.00 | 321000.00 | 324500.00 | +0.62% | 1,475 |
| 2026-06-24 | 320000.00 | 322500.00 | 319500.00 | 322500.00 | +0.78% | 1,202 |
| 2026-06-23 | 318000.00 | 321000.00 | 317500.00 | 320000.00 | +0.63% | 1,807 |
| 2026-06-22 | 318000.00 | 318500.00 | 316000.00 | 318000.00 | -0.47% | 1,342 |
| 2026-06-19 | 318500.00 | 320500.00 | 318000.00 | 319500.00 | +0.31% | 1,600 |
| 2026-06-18 | 322000.00 | 322000.00 | 316000.00 | 318500.00 | +0.00% | 1,332 |
| 2026-06-17 | 318000.00 | 320000.00 | 316000.00 | 318500.00 | +0.00% | 1,207 |
| 2026-06-16 | 322500.00 | 322500.00 | 316000.00 | 318500.00 | -2.00% | 2,097 |
| 2026-06-15 | 323500.00 | 325000.00 | 321500.00 | 325000.00 | +1.40% | 2,071 |
| 2026-06-12 | 320000.00 | 322000.00 | 317500.00 | 320500.00 | +0.94% | 2,696 |
| 2026-06-11 | 314000.00 | 322000.00 | 313500.00 | 317500.00 | -0.16% | 1,723 |
| 2026-06-10 | 316000.00 | 318000.00 | 314500.00 | 318000.00 | +0.79% | 1,219 |
| 2026-06-09 | 315000.00 | 316500.00 | 310500.00 | 315500.00 | +0.00% | 1,537 |
| 2026-06-08 | 309000.00 | 316500.00 | 308500.00 | 315500.00 | +1.45% | 2,300 |
| 2026-06-05 | 313500.00 | 315000.00 | 309500.00 | 311000.00 | -0.48% | 1,558 |
| 2026-06-04 | 315000.00 | 315500.00 | 311500.00 | 312500.00 | -0.79% | 1,466 |
| 2026-06-03 | 312000.00 | 317000.00 | 312000.00 | 315000.00 | +0.80% | 1,688 |
| 2026-06-02 | 312500.00 | 312500.00 | 309000.00 | 312500.00 | -0.48% | 2,692 |
| 2026-06-01 | 319500.00 | 319500.00 | 311500.00 | 314000.00 | -1.26% | 2,475 |
| 2026-05-29 | 316500.00 | 321500.00 | 314000.00 | 318000.00 | +1.11% | 4,173 |
| 2026-05-28 | 311000.00 | 314500.00 | 310500.00 | 314500.00 | -2.33% | 3,590 |
| 2026-05-27 | 320500.00 | 322000.00 | 318000.00 | 322000.00 | +0.47% | 4,743 |
| 2026-05-26 | 320000.00 | 322000.00 | 319000.00 | 320500.00 | -0.16% | 1,761 |
| 2026-05-25 | 319500.00 | 321500.00 | 318500.00 | 321000.00 | +0.31% | 1,519 |
| 2026-05-22 | 323500.00 | 323500.00 | 319500.00 | 320000.00 | -1.39% | 1,515 |
| 2026-05-21 | 326000.00 | 326500.00 | 322000.00 | 324500.00 | +0.31% | 1,750 |
| 2026-05-20 | 328500.00 | 328500.00 | 321500.00 | 323500.00 | -1.37% | 2,218 |
| 2026-05-19 | 323500.00 | 328000.00 | 322500.00 | 328000.00 | +1.39% | 1,906 |
| 2026-05-18 | 328500.00 | 328500.00 | 322000.00 | 323500.00 | -1.82% | 2,075 |
| 2026-05-15 | 328500.00 | 330000.00 | 326500.00 | 329500.00 | +0.46% | 1,499 |
| 2026-05-14 | 328500.00 | 330500.00 | 327000.00 | 328000.00 | +0.31% | 1,506 |
| 2026-05-13 | 329500.00 | 330000.00 | 326500.00 | 327000.00 | -1.06% | 2,016 |
| 2026-05-12 | 332000.00 | 332500.00 | 328500.00 | 330500.00 | -0.30% | 1,480 |
| 2026-05-11 | 331000.00 | 333500.00 | 330000.00 | 331500.00 | +0.45% | 1,893 |
| 2026-05-08 | 333500.00 | 334000.00 | 329500.00 | 330000.00 | -1.35% | 2,626 |
| 2026-05-07 | 335000.00 | 337000.00 | 332500.00 | 334500.00 | +0.45% | 2,076 |
| 2026-05-01 | 333500.00 | 335500.00 | 331500.00 | 333000.00 | -0.15% | 1,609 |
| 2026-04-30 | 331000.00 | 334500.00 | 329000.00 | 333500.00 | +0.15% | 1,866 |
| 2026-04-28 | 335500.00 | 336000.00 | 331000.00 | 333000.00 | -1.19% | 1,529 |
| 2026-04-27 | 335500.00 | 337000.00 | 334000.00 | 337000.00 | +0.90% | 1,633 |
| 2026-04-24 | 333500.00 | 336000.00 | 333000.00 | 334000.00 | -0.30% | 1,496 |
| 2026-04-23 | 336500.00 | 338000.00 | 332500.00 | 335000.00 | -0.30% | 1,608 |
| 2026-04-22 | 339500.00 | 340500.00 | 336000.00 | 336000.00 | -1.32% | 1,124 |
| 2026-04-21 | 342000.00 | 342000.00 | 339500.00 | 340500.00 | -0.44% | 1,018 |
| 2026-04-20 | 343500.00 | 343500.00 | 340500.00 | 342000.00 | +0.15% | 934 |
| 2026-04-17 | 344000.00 | 344500.00 | 340500.00 | 341500.00 | -0.73% | 1,352 |
| 2026-04-16 | 343000.00 | 344000.00 | 339500.00 | 344000.00 | +0.58% | 1,520 |
| 2026-04-15 | 343000.00 | 345000.00 | 342000.00 | 342000.00 | +0.15% | 1,418 |
| 2026-04-14 | 338500.00 | 343000.00 | 338500.00 | 341500.00 | +1.34% | 1,505 |
| 2026-04-13 | 336000.00 | 337500.00 | 334500.00 | 337000.00 | +0.00% | 2,158 |
| 2026-04-10 | 338000.00 | 338000.00 | 333500.00 | 337000.00 | -0.15% | 1,662 |
| 2026-04-09 | 345500.00 | 345500.00 | 336500.00 | 337500.00 | -1.89% | 1,603 |
| 2026-04-08 | 340000.00 | 344000.00 | 336500.00 | 344000.00 | +2.69% | 2,288 |
| 2026-04-07 | 335000.00 | 337000.00 | 333000.00 | 335000.00 | +0.00% | 1,340 |
| 2026-04-06 | 335500.00 | 336000.00 | 333500.00 | 335000.00 | +0.15% | 748 |
| 2026-04-03 | 333000.00 | 336000.00 | 331500.00 | 334500.00 | +0.45% | 1,150 |
| 2026-04-02 | 337000.00 | 338500.00 | 331000.00 | 333000.00 | -0.30% | 2,834 |
| 2026-04-01 | 331000.00 | 334000.00 | 330500.00 | 334000.00 | +1.98% | 2,344 |
| 2026-03-31 | 331500.00 | 332000.00 | 327500.00 | 327500.00 | -1.21% | 2,718 |
| 2026-03-30 | 337000.00 | 339000.00 | 331000.00 | 331500.00 | -2.79% | 2,168 |
| 2026-03-27 | 344500.00 | 346000.00 | 340500.00 | 341000.00 | -1.16% | 3,106 |
| 2026-03-26 | 349000.00 | 349000.00 | 343000.00 | 345000.00 | -0.86% | 1,392 |
| 2026-03-25 | 346500.00 | 349000.00 | 346000.00 | 348000.00 | +1.31% | 1,255 |
| 2026-03-24 | 346500.00 | 349000.00 | 343500.00 | 343500.00 | -0.43% | 1,817 |
| 2026-03-23 | 346500.00 | 348000.00 | 341000.00 | 345000.00 | -1.57% | 2,390 |
| 2026-03-19 | 354500.00 | 355000.00 | 350500.00 | 350500.00 | -1.41% | 1,854 |
| 2026-03-18 | 355500.00 | 356500.00 | 353500.00 | 355500.00 | +0.00% | 1,379 |
| 2026-03-17 | 353000.00 | 356000.00 | 352500.00 | 355500.00 | +0.71% | 1,287 |
| 2026-03-16 | 352500.00 | 355000.00 | 350500.00 | 353000.00 | +0.43% | 1,213 |
| 2026-03-13 | 351500.00 | 355500.00 | 350500.00 | 351500.00 | +0.14% | 2,168 |
| 2026-03-12 | 355000.00 | 355000.00 | 350500.00 | 351000.00 | -1.13% | 1,507 |
| 2026-03-11 | 353500.00 | 357000.00 | 352000.00 | 355000.00 | +0.71% | 1,904 |
| 2026-03-10 | 354500.00 | 355000.00 | 351000.00 | 352500.00 | +0.43% | 2,458 |
| 2026-03-09 | 350000.00 | 354500.00 | 349500.00 | 351000.00 | -1.40% | 2,229 |
| 2026-03-06 | 357000.00 | 360500.00 | 354500.00 | 356000.00 | -0.97% | 1,319 |
| 2026-03-05 | 356500.00 | 361000.00 | 356500.00 | 359500.00 | +1.41% | 1,229 |
| 2026-03-04 | 355500.00 | 363500.00 | 353500.00 | 354500.00 | -2.21% | 2,369 |
| 2026-03-03 | 367000.00 | 367000.00 | 362500.00 | 362500.00 | -1.49% | 1,359 |
| 2026-03-02 | 365000.00 | 369500.00 | 362500.00 | 368000.00 | +0.82% | 1,765 |
| 2026-02-27 | 370000.00 | 370500.00 | 364500.00 | 365000.00 | -1.62% | 2,066 |
| 2026-02-26 | 369000.00 | 371500.00 | 368000.00 | 371000.00 | +0.13% | 1,303 |
| 2026-02-25 | 368000.00 | 370500.00 | 365500.00 | 370500.00 | +0.54% | 2,244 |
| 2026-02-24 | 363000.00 | 368500.00 | 362000.00 | 368500.00 | +1.52% | 1,727 |
| 2026-02-20 | 365000.00 | 365500.00 | 362000.00 | 363000.00 | -0.27% | 1,202 |
| 2026-02-19 | 366500.00 | 368000.00 | 363500.00 | 364000.00 | -0.95% | 1,100 |
| 2026-02-18 | 364500.00 | 368000.00 | 363000.00 | 367500.00 | +0.82% | 1,260 |
| 2026-02-17 | 366500.00 | 367500.00 | 362500.00 | 364500.00 | -0.95% | 1,137 |
| 2026-02-16 | 366500.00 | 368000.00 | 363500.00 | 368000.00 | +0.55% | 1,202 |
| 2026-02-13 | 370000.00 | 370000.00 | 364500.00 | 366000.00 | -1.08% | 1,746 |
| 2026-02-12 | 370000.00 | 370500.00 | 368500.00 | 370000.00 | -0.27% | 1,336 |
| 2026-02-10 | 373000.00 | 373500.00 | 370000.00 | 371000.00 | -0.27% | 1,599 |
| 2026-02-09 | 372500.00 | 375000.00 | 369500.00 | 372000.00 | +0.54% | 1,142 |
| 2026-02-06 | 372000.00 | 373000.00 | 368500.00 | 370000.00 | -0.94% | 1,325 |
| 2026-02-05 | 373000.00 | 375500.00 | 372500.00 | 373500.00 | +0.13% | 1,350 |
| 2026-02-04 | 371500.00 | 375000.00 | 367500.00 | 373000.00 | +0.40% | 1,721 |
| 2026-02-03 | 369000.00 | 373500.00 | 367000.00 | 371500.00 | +1.09% | 1,198 |
| 2026-02-02 | 370000.00 | 372000.00 | 367500.00 | 367500.00 | -0.27% | 1,174 |
| 2026-01-30 | 373500.00 | 373500.00 | 367000.00 | 368500.00 | -1.60% | 2,269 |
| 2026-01-29 | 367000.00 | 374500.00 | 363000.00 | 374500.00 | +1.90% | 1,858 |
| 2026-01-28 | 366000.00 | 367500.00 | 364000.00 | 367500.00 | +0.41% | 1,609 |
| 2026-01-27 | 367000.00 | 368500.00 | 363500.00 | 366000.00 | -0.95% | 1,815 |
| 2026-01-26 | 370000.00 | 371000.00 | 367500.00 | 369500.00 | -0.94% | 1,707 |
| 2026-01-23 | 373500.00 | 375500.00 | 370500.00 | 373000.00 | -0.53% | 1,542 |
| 2026-01-22 | 375000.00 | 378000.00 | 374000.00 | 375000.00 | +0.00% | 1,233 |
| 2026-01-21 | 379500.00 | 380000.00 | 372000.00 | 375000.00 | -1.19% | 1,842 |
| 2026-01-20 | 385500.00 | 386000.00 | 379500.00 | 379500.00 | -1.04% | 1,947 |
| 2026-01-19 | 386500.00 | 388000.00 | 383000.00 | 383500.00 | -0.78% | 744 |
| 2026-01-16 | 385000.00 | 388000.00 | 385000.00 | 386500.00 | -0.26% | 1,125 |
| 2026-01-15 | 384000.00 | 387500.00 | 380500.00 | 387500.00 | +1.31% | 1,666 |
| 2026-01-14 | 380000.00 | 385000.00 | 379500.00 | 382500.00 | +0.13% | 1,349 |
| 2026-01-13 | 380000.00 | 383000.00 | 377500.00 | 382000.00 | +0.39% | 1,231 |
| 2026-01-09 | 380500.00 | 383500.00 | 378500.00 | 380500.00 | +0.00% | 1,045 |
| 2026-01-08 | 383000.00 | 384000.00 | 379500.00 | 380500.00 | -0.78% | 1,266 |
| 2026-01-07 | 379000.00 | 385000.00 | 376500.00 | 383500.00 | +1.19% | 1,375 |
| 2026-01-06 | 376000.00 | 379500.00 | 375500.00 | 379000.00 | +0.80% | 1,301 |
| 2026-01-05 | 381000.00 | 381000.00 | 373500.00 | 376000.00 | +0.40% | 1,813 |
| 2025-12-30 | 376500.00 | 378500.00 | 374500.00 | 374500.00 | -0.13% | 1,006 |
| 2025-12-29 | 379500.00 | 380000.00 | 374000.00 | 375000.00 | -1.19% | 2,519 |
| 2025-12-26 | 379000.00 | 381000.00 | 376500.00 | 379500.00 | -0.26% | 1,013 |
| 2025-12-25 | 377000.00 | 382000.00 | 375000.00 | 380500.00 | +1.20% | 691 |
| 2025-12-24 | 376000.00 | 377000.00 | 374000.00 | 376000.00 | -0.13% | 548 |
| 2025-12-23 | 375500.00 | 376500.00 | 373000.00 | 376500.00 | +1.07% | 887 |
| 2025-12-22 | 376000.00 | 377500.00 | 372500.00 | 372500.00 | -1.06% | 1,154 |
| 2025-12-19 | 374500.00 | 377500.00 | 373000.00 | 376500.00 | +0.53% | 1,503 |
| 2025-12-18 | 374000.00 | 377500.00 | 373500.00 | 374500.00 | +0.00% | 1,417 |
| 2025-12-17 | 374000.00 | 376500.00 | 372000.00 | 374500.00 | +0.13% | 1,359 |
| 2025-12-16 | 371500.00 | 374500.00 | 371500.00 | 374000.00 | +1.08% | 1,321 |
| 2025-12-15 | 369500.00 | 372500.00 | 368000.00 | 370000.00 | +0.14% | 940 |
| 2025-12-12 | 366000.00 | 370500.00 | 365500.00 | 369500.00 | +0.82% | 2,733 |
| 2025-12-11 | 368000.00 | 368500.00 | 363500.00 | 366500.00 | -0.54% | 1,441 |
| 2025-12-10 | 367000.00 | 369000.00 | 364500.00 | 368500.00 | +0.27% | 1,321 |
| 2025-12-09 | 366500.00 | 367500.00 | 364000.00 | 367500.00 | -0.14% | 1,536 |
| 2025-12-08 | 368500.00 | 370000.00 | 366000.00 | 368000.00 | -0.27% | 1,446 |
| 2025-12-05 | 370000.00 | 372000.00 | 369000.00 | 369000.00 | -0.67% | 1,172 |
| 2025-12-04 | 375000.00 | 375500.00 | 369500.00 | 371500.00 | -0.93% | 1,021 |
| 2025-12-03 | 376000.00 | 376000.00 | 372500.00 | 375000.00 | -0.53% | 1,283 |
| 2025-12-02 | 374500.00 | 377000.00 | 373000.00 | 377000.00 | +0.67% | 1,439 |
| 2025-12-01 | 380000.00 | 381500.00 | 374500.00 | 374500.00 | -1.71% | 1,822 |
| 2025-11-28 | 383000.00 | 383000.00 | 379000.00 | 381000.00 | -0.52% | 1,690 |
| 2025-11-27 | 380000.00 | 385000.00 | 380000.00 | 383000.00 | -1.54% | 1,873 |
| 2025-11-26 | 385500.00 | 389500.00 | 385000.00 | 389000.00 | +0.91% | 3,362 |
| 2025-11-25 | 390500.00 | 391000.00 | 384000.00 | 385500.00 | +0.00% | 1,298 |
| 2025-11-21 | 380000.00 | 387000.00 | 380000.00 | 385500.00 | +1.18% | 2,834 |
| 2025-11-20 | 380000.00 | 383500.00 | 379000.00 | 381000.00 | +0.66% | 1,109 |
| 2025-11-19 | 380000.00 | 381500.00 | 378000.00 | 378500.00 | -0.39% | 1,816 |
| 2025-11-18 | 385500.00 | 386500.00 | 378500.00 | 380000.00 | -1.43% | 2,293 |
| 2025-11-17 | 385500.00 | 386500.00 | 383500.00 | 385500.00 | +0.26% | 1,311 |
| 2025-11-14 | 385000.00 | 389000.00 | 383500.00 | 384500.00 | -0.13% | 1,222 |
| 2025-11-13 | 386000.00 | 387500.00 | 385000.00 | 385000.00 | -0.13% | 595 |
| 2025-11-12 | 387000.00 | 388000.00 | 385500.00 | 385500.00 | -0.39% | 1,180 |
| 2025-11-11 | 382500.00 | 387000.00 | 381500.00 | 387000.00 | +1.57% | 1,304 |
| 2025-11-10 | 384500.00 | 385500.00 | 380500.00 | 381000.00 | +0.00% | 1,430 |
| 2025-11-07 | 382000.00 | 384500.00 | 380500.00 | 381000.00 | +0.00% | 1,378 |
| 2025-11-06 | 383500.00 | 384000.00 | 381000.00 | 381000.00 | -0.65% | 825 |
| 2025-11-05 | 380500.00 | 383500.00 | 377000.00 | 383500.00 | +0.92% | 1,688 |
| 2025-11-04 | 378500.00 | 381000.00 | 377000.00 | 380000.00 | +0.80% | 1,376 |
| 2025-10-31 | 378500.00 | 380000.00 | 376500.00 | 377000.00 | -0.53% | 1,594 |
| 2025-10-30 | 374000.00 | 380000.00 | 374000.00 | 379000.00 | +0.53% | 1,289 |
| 2025-10-29 | 377000.00 | 378000.00 | 373500.00 | 377000.00 | +0.13% | 1,439 |
| 2025-10-28 | 377000.00 | 377500.00 | 372000.00 | 376500.00 | +0.00% | 1,272 |
| 2025-10-27 | 374000.00 | 377000.00 | 372500.00 | 376500.00 | +0.94% | 1,128 |
| 2025-10-24 | 375500.00 | 376000.00 | 371500.00 | 373000.00 | -0.53% | 1,556 |
| 2025-10-23 | 372000.00 | 375500.00 | 370000.00 | 375000.00 | +0.54% | 1,605 |
| 2025-10-22 | 369500.00 | 373000.00 | 367000.00 | 373000.00 | +1.36% | 1,303 |
| 2025-10-21 | 368000.00 | 370500.00 | 366000.00 | 368000.00 | -0.27% | 911 |
| 2025-10-20 | 365500.00 | 369000.00 | 363500.00 | 369000.00 | +1.10% | 1,050 |
| 2025-10-17 | 363500.00 | 365500.00 | 362000.00 | 365000.00 | +0.41% | 1,373 |
| 2025-10-16 | 361000.00 | 364000.00 | 360000.00 | 363500.00 | +0.69% | 934 |
| 2025-10-15 | 361500.00 | 363000.00 | 360500.00 | 361000.00 | -0.14% | 1,144 |
| 2025-10-14 | 358500.00 | 361500.00 | 355000.00 | 361500.00 | +0.70% | 1,692 |
| 2025-10-10 | 361000.00 | 361000.00 | 358000.00 | 359000.00 | -0.55% | 675 |
| 2025-10-09 | 360500.00 | 361500.00 | 357000.00 | 361000.00 | +0.14% | 1,316 |
| 2025-10-08 | 364500.00 | 365500.00 | 360500.00 | 360500.00 | -1.23% | 987 |
| 2025-10-07 | 367000.00 | 367500.00 | 363500.00 | 365000.00 | -0.68% | 828 |
| 2025-10-06 | 363500.00 | 368500.00 | 363500.00 | 367500.00 | +1.10% | 975 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+7.97%）。最も弱い月：3月（-5.72%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Daiwa Office Investment Corporation（8976.T）の直近終値は？
2026-10-16 時点で 295800.00。Closelookデータレイクの日次価格記録より。
8976.T の52週高値・安値は？
直近52週間で高値 391000.00、安値 288500.00（2026-10-16 時点）。
Daiwa Office Investment Corporation が歴史的に最も強い月と弱い月は？
歴史的に、8976.T の最も強い月は 7月（平均 +7.97%）、最も弱い月は 3月（平均 -5.72%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。