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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 616,000 | 620,000 | 612,000 | 617,000 | +1,000 | +0.2% | 4,783 |
| 2022/12/07 | 626,000 | 626,000 | 616,000 | 616,000 | -9,000 | -1.4% | 6,276 |
| 2022/12/06 | 623,000 | 625,000 | 620,000 | 625,000 | +4,000 | +0.6% | 3,612 |
| 2022/12/05 | 622,000 | 623,000 | 618,000 | 621,000 | +1,000 | +0.2% | 4,811 |
| 2022/12/02 | 631,000 | 631,000 | 619,000 | 620,000 | -8,000 | -1.3% | 5,870 |
| 2022/12/01 | 641,000 | 645,000 | 627,000 | 628,000 | -12,000 | -1.9% | 6,613 |
| 2022/11/30 | 639,000 | 645,000 | 636,000 | 640,000 | +4,000 | +0.6% | 8,810 |
| 2022/11/29 | 637,000 | 640,000 | 635,000 | 636,000 | +3,000 | +0.5% | 4,738 |
| 2022/11/28 | 635,000 | 639,000 | 632,000 | 633,000 | -1,000 | -0.2% | 5,590 |
| 2022/11/25 | 636,000 | 638,000 | 633,000 | 634,000 | -2,000 | -0.3% | 4,081 |
| 2022/11/24 | 637,000 | 640,000 | 634,000 | 636,000 | +1,000 | +0.2% | 3,597 |
| 2022/11/22 | 637,000 | 639,000 | 634,000 | 635,000 | +1,000 | +0.2% | 3,293 |
| 2022/11/21 | 636,000 | 641,000 | 634,000 | 634,000 | -1,000 | -0.2% | 4,195 |
| 2022/11/18 | 640,000 | 641,000 | 635,000 | 635,000 | -4,000 | -0.6% | 2,901 |
| 2022/11/17 | 639,000 | 642,000 | 636,000 | 639,000 | +2,000 | +0.3% | 2,931 |
| 2022/11/16 | 643,000 | 646,000 | 636,000 | 637,000 | -3,000 | -0.5% | 3,795 |
| 2022/11/15 | 646,000 | 650,000 | 640,000 | 640,000 | -7,000 | -1.1% | 4,895 |
| 2022/11/14 | 658,000 | 658,000 | 646,000 | 647,000 | -11,000 | -1.7% | 4,351 |
| 2022/11/11 | 660,000 | 665,000 | 656,000 | 658,000 | +16,000 | +2.5% | 5,295 |
| 2022/11/10 | 649,000 | 651,000 | 640,000 | 642,000 | -6,000 | -0.9% | 3,332 |
| 2022/11/09 | 651,000 | 652,000 | 647,000 | 648,000 | +2,000 | +0.3% | 2,528 |
| 2022/11/08 | 646,000 | 653,000 | 646,000 | 646,000 | +2,000 | +0.3% | 3,069 |
| 2022/11/07 | 647,000 | 650,000 | 642,000 | 644,000 | -1,000 | -0.2% | 2,784 |
| 2022/11/04 | 644,000 | 652,000 | 644,000 | 645,000 | -9,000 | -1.4% | 5,532 |
| 2022/11/02 | 665,000 | 666,000 | 647,000 | 654,000 | -14,000 | -2.1% | 4,794 |
| 2022/11/01 | 665,000 | 669,000 | 653,000 | 668,000 | +7,000 | +1.1% | 6,531 |
| 2022/10/31 | 657,000 | 665,000 | 653,000 | 661,000 | +5,000 | +0.8% | 6,309 |
| 2022/10/28 | 654,000 | 659,000 | 649,000 | 656,000 | -4,000 | -0.6% | 6,734 |
| 2022/10/27 | 657,000 | 661,000 | 651,000 | 660,000 | +7,000 | +1.1% | 9,034 |
| 2022/10/26 | 628,000 | 657,000 | 628,000 | 653,000 | +27,000 | +4.3% | 12,426 |
| 2022/10/25 | 610,000 | 626,000 | 609,000 | 626,000 | +15,000 | +2.5% | 5,084 |
| 2022/10/24 | 614,000 | 618,000 | 610,000 | 611,000 | +1,000 | +0.2% | 4,268 |
| 2022/10/21 | 615,000 | 618,000 | 606,000 | 610,000 | -8,000 | -1.3% | 7,253 |
| 2022/10/20 | 618,000 | 622,000 | 614,000 | 618,000 | -3,000 | -0.5% | 5,020 |
| 2022/10/19 | 627,000 | 628,000 | 621,000 | 621,000 | -8,000 | -1.3% | 3,925 |
| 2022/10/18 | 634,000 | 635,000 | 622,000 | 629,000 | +4,000 | +0.6% | 4,281 |
| 2022/10/17 | 622,000 | 628,000 | 621,000 | 625,000 | ±0 | ±0% | 4,665 |
| 2022/10/14 | 629,000 | 632,000 | 625,000 | 625,000 | +1,000 | +0.2% | 4,782 |
| 2022/10/13 | 623,000 | 629,000 | 622,000 | 624,000 | -9,000 | -1.4% | 5,351 |
| 2022/10/12 | 635,000 | 640,000 | 633,000 | 633,000 | ±0 | ±0% | 4,800 |
| 2022/10/11 | 628,000 | 636,000 | 625,000 | 633,000 | -2,000 | -0.3% | 5,366 |
| 2022/10/07 | 642,000 | 644,000 | 635,000 | 635,000 | -15,000 | -2.3% | 4,539 |
| 2022/10/06 | 652,000 | 654,000 | 646,000 | 650,000 | -2,000 | -0.3% | 4,554 |
| 2022/10/05 | 651,000 | 656,000 | 648,000 | 652,000 | +1,000 | +0.2% | 4,197 |
| 2022/10/04 | 651,000 | 653,000 | 647,000 | 651,000 | +6,000 | +0.9% | 5,661 |
| 2022/10/03 | 645,000 | 647,000 | 635,000 | 645,000 | +9,000 | +1.4% | 4,798 |
| 2022/09/30 | 630,000 | 640,000 | 626,000 | 636,000 | -1,000 | -0.2% | 7,732 |
| 2022/09/29 | 644,000 | 646,000 | 634,000 | 637,000 | +3,000 | +0.5% | 6,267 |
| 2022/09/28 | 642,000 | 646,000 | 624,000 | 634,000 | -4,000 | -0.6% | 11,163 |
| 2022/09/27 | 653,000 | 658,000 | 638,000 | 638,000 | -21,000 | -3.2% | 11,935 |
601～
650
件表示中 / 3705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
