日本ビルファンド投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 127,100 | 128,900 | 126,400 | 128,900 | +1,400 | +1.1% | 22,077 |
| 2025/04/02 | 127,900 | 128,000 | 126,700 | 127,500 | -400 | -0.3% | 18,515 |
| 2025/04/01 | 128,000 | 129,000 | 127,000 | 127,900 | +500 | +0.4% | 21,177 |
| 2025/03/31 | 129,500 | 129,800 | 126,900 | 127,400 | -3,800 | -2.9% | 29,176 |
| 2025/03/28 | 130,600 | 131,200 | 130,000 | 131,200 | -300 | -0.2% | 24,692 |
| 2025/03/27 | 128,800 | 131,500 | 128,600 | 131,500 | +2,500 | +1.9% | 18,008 |
| 2025/03/26 | 128,300 | 129,000 | 127,100 | 129,000 | +500 | +0.4% | 16,852 |
| 2025/03/25 | 127,300 | 129,000 | 127,300 | 128,500 | +100 | +0.1% | 15,399 |
| 2025/03/24 | 129,600 | 129,600 | 127,400 | 128,400 | +100 | +0.1% | 12,747 |
| 2025/03/21 | 127,700 | 129,400 | 127,500 | 128,300 | +100 | +0.1% | 44,575 |
| 2025/03/19 | 125,800 | 128,800 | 125,600 | 128,200 | +1,400 | +1.1% | 17,515 |
| 2025/03/18 | 126,400 | 127,100 | 125,500 | 126,800 | +400 | +0.3% | 16,355 |
| 2025/03/17 | 125,200 | 126,500 | 124,800 | 126,400 | +1,800 | +1.4% | 15,432 |
| 2025/03/14 | 124,200 | 125,100 | 124,100 | 124,600 | +400 | +0.3% | 26,112 |
| 2025/03/13 | 124,200 | 124,800 | 123,700 | 124,200 | +200 | +0.2% | 16,144 |
| 2025/03/12 | 124,200 | 125,100 | 123,700 | 124,000 | ±0 | ±0% | 19,857 |
| 2025/03/11 | 123,000 | 124,600 | 122,400 | 124,000 | +1,200 | +1% | 21,255 |
| 2025/03/10 | 121,900 | 123,800 | 121,900 | 122,800 | +1,000 | +0.8% | 15,381 |
| 2025/03/07 | 124,300 | 124,600 | 121,700 | 121,800 | -2,600 | -2.1% | 19,638 |
| 2025/03/06 | 123,300 | 125,100 | 123,300 | 124,400 | +1,200 | +1% | 20,697 |
| 2025/03/05 | 124,100 | 124,200 | 122,800 | 123,200 | -300 | -0.2% | 15,270 |
| 2025/03/04 | 124,900 | 124,900 | 123,100 | 123,500 | -800 | -0.6% | 15,850 |
| 2025/03/03 | 124,200 | 124,700 | 122,900 | 124,300 | -100 | -0.1% | 15,687 |
| 2025/02/28 | 126,600 | 126,900 | 124,400 | 124,400 | -2,200 | -1.7% | 41,766 |
| 2025/02/27 | 124,500 | 126,600 | 124,500 | 126,600 | +2,200 | +1.8% | 24,054 |
| 2025/02/26 | 123,700 | 125,300 | 122,800 | 124,400 | +1,900 | +1.6% | 31,939 |
| 2025/02/25 | 121,200 | 122,800 | 121,200 | 122,500 | +800 | +0.7% | 25,661 |
| 2025/02/21 | 123,300 | 123,600 | 121,700 | 121,700 | -2,100 | -1.7% | 26,341 |
| 2025/02/20 | 124,200 | 124,300 | 123,400 | 123,800 | -500 | -0.4% | 20,082 |
| 2025/02/19 | 125,500 | 126,000 | 123,700 | 124,300 | -1,200 | -1% | 20,829 |
| 2025/02/18 | 125,200 | 126,000 | 124,200 | 125,500 | +300 | +0.2% | 18,944 |
| 2025/02/17 | 123,800 | 125,200 | 123,100 | 125,200 | +1,900 | +1.5% | 19,177 |
| 2025/02/14 | 124,600 | 124,800 | 123,100 | 123,300 | -900 | -0.7% | 18,274 |
| 2025/02/13 | 123,400 | 124,400 | 123,200 | 124,200 | +1,000 | +0.8% | 18,170 |
| 2025/02/12 | 123,500 | 124,200 | 121,700 | 123,200 | -200 | -0.2% | 20,884 |
| 2025/02/10 | 124,000 | 124,600 | 123,300 | 123,400 | -1,300 | -1% | 29,208 |
| 2025/02/07 | 123,700 | 124,900 | 123,200 | 124,700 | +1,000 | +0.8% | 31,229 |
| 2025/02/06 | 122,600 | 123,800 | 122,500 | 123,700 | +1,100 | +0.9% | 17,423 |
| 2025/02/05 | 122,000 | 122,900 | 121,600 | 122,600 | +100 | +0.1% | 13,954 |
| 2025/02/04 | 122,500 | 123,300 | 121,700 | 122,500 | +300 | +0.2% | 17,109 |
| 2025/02/03 | 123,100 | 123,600 | 122,000 | 122,200 | -1,300 | -1.1% | 15,532 |
| 2025/01/31 | 123,600 | 124,100 | 122,900 | 123,500 | +300 | +0.2% | 21,495 |
| 2025/01/30 | 124,800 | 125,000 | 123,200 | 123,200 | -1,600 | -1.3% | 16,971 |
| 2025/01/29 | 123,900 | 125,700 | 123,800 | 124,800 | +600 | +0.5% | 20,643 |
| 2025/01/28 | 123,500 | 125,500 | 123,200 | 124,200 | +900 | +0.7% | 29,787 |
| 2025/01/27 | 122,500 | 123,900 | 122,200 | 123,300 | +1,400 | +1.1% | 18,965 |
| 2025/01/24 | 118,700 | 122,300 | 118,700 | 121,900 | +3,200 | +2.7% | 22,726 |
| 2025/01/23 | 117,600 | 119,100 | 117,600 | 118,700 | +600 | +0.5% | 22,049 |
| 2025/01/22 | 119,000 | 119,100 | 118,100 | 118,100 | -700 | -0.6% | 19,581 |
| 2025/01/21 | 118,800 | 119,400 | 118,300 | 118,800 | -400 | -0.3% | 21,684 |
1～
50
件表示中 / 3672件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
