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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 130,000 | 130,300 | 128,900 | 129,600 | +100 | +0.1% | 14,731 |
| 2025/05/21 | 130,100 | 130,400 | 129,000 | 129,500 | -800 | -0.6% | 20,048 |
| 2025/05/20 | 132,400 | 132,600 | 129,400 | 130,300 | -1,800 | -1.4% | 22,394 |
| 2025/05/19 | 132,500 | 132,600 | 131,200 | 132,100 | -400 | -0.3% | 16,881 |
| 2025/05/16 | 132,700 | 133,100 | 131,600 | 132,500 | -200 | -0.2% | 13,984 |
| 2025/05/15 | 132,600 | 133,100 | 132,000 | 132,700 | +300 | +0.2% | 16,934 |
| 2025/05/14 | 131,500 | 132,900 | 131,200 | 132,400 | +200 | +0.2% | 13,508 |
| 2025/05/13 | 134,900 | 135,100 | 131,500 | 132,200 | -2,800 | -2.1% | 24,308 |
| 2025/05/12 | 133,900 | 135,300 | 133,600 | 135,000 | +1,200 | +0.9% | 12,797 |
| 2025/05/09 | 133,600 | 133,900 | 132,200 | 133,800 | +200 | +0.1% | 25,828 |
| 2025/05/08 | 133,800 | 134,500 | 133,100 | 133,600 | +800 | +0.6% | 18,125 |
| 2025/05/07 | 135,600 | 135,800 | 132,500 | 132,800 | -1,800 | -1.3% | 25,017 |
| 2025/05/02 | 134,200 | 135,300 | 133,700 | 134,600 | +400 | +0.3% | 17,569 |
| 2025/05/01 | 132,900 | 134,500 | 132,300 | 134,200 | +1,600 | +1.2% | 13,761 |
| 2025/04/30 | 132,600 | 133,400 | 131,500 | 132,600 | -400 | -0.3% | 28,970 |
| 2025/04/28 | 133,000 | 133,800 | 132,900 | 133,000 | +200 | +0.2% | 12,398 |
| 2025/04/25 | 133,100 | 133,900 | 132,300 | 132,800 | +400 | +0.3% | 20,178 |
| 2025/04/24 | 132,800 | 133,300 | 131,200 | 132,400 | -1,300 | -1% | 14,771 |
| 2025/04/23 | 133,800 | 133,900 | 131,500 | 133,700 | +400 | +0.3% | 26,766 |
| 2025/04/22 | 132,800 | 133,600 | 132,600 | 133,300 | +200 | +0.2% | 17,010 |
| 2025/04/21 | 132,900 | 133,200 | 132,500 | 133,100 | -200 | -0.2% | 12,664 |
| 2025/04/18 | 133,800 | 133,800 | 132,500 | 133,300 | -200 | -0.1% | 17,251 |
| 2025/04/17 | 134,300 | 134,400 | 132,400 | 133,500 | -1,100 | -0.8% | 19,657 |
| 2025/04/16 | 133,900 | 134,800 | 133,200 | 134,600 | +1,400 | +1.1% | 18,751 |
| 2025/04/15 | 133,700 | 134,500 | 132,300 | 133,200 | -200 | -0.1% | 16,522 |
| 2025/04/14 | 134,000 | 134,800 | 133,400 | 133,400 | +500 | +0.4% | 17,570 |
| 2025/04/11 | 130,000 | 134,600 | 129,800 | 132,900 | +800 | +0.6% | 26,377 |
| 2025/04/10 | 131,500 | 133,500 | 129,500 | 132,100 | +2,700 | +2.1% | 31,567 |
| 2025/04/09 | 126,000 | 129,800 | 126,000 | 129,400 | +1,000 | +0.8% | 27,948 |
| 2025/04/08 | 124,200 | 129,800 | 124,200 | 128,400 | +3,400 | +2.7% | 33,969 |
| 2025/04/07 | 125,300 | 127,600 | 124,200 | 125,000 | -3,600 | -2.8% | 31,127 |
| 2025/04/04 | 130,000 | 130,200 | 128,400 | 128,600 | -300 | -0.2% | 28,534 |
| 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 |
1～
50
件表示中 / 3704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
