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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 693,000 | 698,000 | 688,000 | 692,000 | +4,000 | +0.6% | 5,061 |
| 2022/03/30 | 709,000 | 709,000 | 678,000 | 688,000 | -11,000 | -1.6% | 5,599 |
| 2022/03/29 | 686,000 | 699,000 | 685,000 | 699,000 | +17,000 | +2.5% | 7,088 |
| 2022/03/28 | 677,000 | 683,000 | 674,000 | 682,000 | +13,000 | +1.9% | 3,681 |
| 2022/03/25 | 678,000 | 678,000 | 669,000 | 669,000 | -9,000 | -1.3% | 3,633 |
| 2022/03/24 | 672,000 | 678,000 | 661,000 | 678,000 | +5,000 | +0.7% | 6,386 |
| 2022/03/23 | 679,000 | 680,000 | 666,000 | 673,000 | -5,000 | -0.7% | 3,025 |
| 2022/03/22 | 653,000 | 678,000 | 650,000 | 678,000 | +18,000 | +2.7% | 6,712 |
| 2022/03/18 | 658,000 | 664,000 | 656,000 | 660,000 | +4,000 | +0.6% | 7,977 |
| 2022/03/17 | 654,000 | 659,000 | 652,000 | 656,000 | +4,000 | +0.6% | 3,078 |
| 2022/03/16 | 638,000 | 655,000 | 638,000 | 652,000 | +14,000 | +2.2% | 5,396 |
| 2022/03/15 | 644,000 | 646,000 | 634,000 | 638,000 | -3,000 | -0.5% | 4,553 |
| 2022/03/14 | 642,000 | 648,000 | 641,000 | 641,000 | ±0 | ±0% | 2,235 |
| 2022/03/11 | 650,000 | 657,000 | 641,000 | 641,000 | -7,000 | -1.1% | 5,461 |
| 2022/03/10 | 640,000 | 653,000 | 640,000 | 648,000 | +16,000 | +2.5% | 3,688 |
| 2022/03/09 | 646,000 | 650,000 | 632,000 | 632,000 | -12,000 | -1.9% | 6,326 |
| 2022/03/08 | 654,000 | 657,000 | 644,000 | 644,000 | -10,000 | -1.5% | 3,750 |
| 2022/03/07 | 655,000 | 659,000 | 648,000 | 654,000 | -2,000 | -0.3% | 4,331 |
| 2022/03/04 | 653,000 | 657,000 | 645,000 | 656,000 | +7,000 | +1.1% | 5,373 |
| 2022/03/03 | 658,000 | 658,000 | 649,000 | 649,000 | -9,000 | -1.4% | 2,929 |
| 2022/03/02 | 651,000 | 659,000 | 648,000 | 658,000 | +5,000 | +0.8% | 2,562 |
| 2022/03/01 | 653,000 | 663,000 | 652,000 | 653,000 | -5,000 | -0.8% | 3,236 |
| 2022/02/28 | 654,000 | 661,000 | 650,000 | 658,000 | +4,000 | +0.6% | 4,623 |
| 2022/02/25 | 643,000 | 655,000 | 643,000 | 654,000 | +7,000 | +1.1% | 4,949 |
| 2022/02/24 | 657,000 | 662,000 | 640,000 | 647,000 | ±0 | ±0% | 9,590 |
| 2022/02/22 | 645,000 | 650,000 | 640,000 | 647,000 | -3,000 | -0.5% | 4,977 |
| 2022/02/21 | 651,000 | 654,000 | 647,000 | 650,000 | -1,000 | -0.2% | 2,000 |
| 2022/02/18 | 648,000 | 654,000 | 646,000 | 651,000 | ±0 | ±0% | 2,962 |
| 2022/02/17 | 655,000 | 655,000 | 645,000 | 651,000 | -2,000 | -0.3% | 3,884 |
| 2022/02/16 | 641,000 | 654,000 | 638,000 | 653,000 | +14,000 | +2.2% | 3,656 |
| 2022/02/15 | 651,000 | 656,000 | 639,000 | 639,000 | -8,000 | -1.2% | 6,955 |
| 2022/02/14 | 655,000 | 658,000 | 646,000 | 647,000 | -17,000 | -2.6% | 4,419 |
| 2022/02/10 | 651,000 | 664,000 | 650,000 | 664,000 | +16,000 | +2.5% | 8,592 |
| 2022/02/09 | 636,000 | 651,000 | 634,000 | 648,000 | +16,000 | +2.5% | 5,466 |
| 2022/02/08 | 649,000 | 653,000 | 632,000 | 632,000 | -15,000 | -2.3% | 4,372 |
| 2022/02/07 | 643,000 | 650,000 | 640,000 | 647,000 | +2,000 | +0.3% | 3,811 |
| 2022/02/04 | 646,000 | 653,000 | 645,000 | 645,000 | +5,000 | +0.8% | 5,430 |
| 2022/02/03 | 644,000 | 650,000 | 639,000 | 640,000 | -4,000 | -0.6% | 5,075 |
| 2022/02/02 | 648,000 | 653,000 | 644,000 | 644,000 | -5,000 | -0.8% | 4,782 |
| 2022/02/01 | 667,000 | 669,000 | 644,000 | 649,000 | -15,000 | -2.3% | 7,262 |
| 2022/01/31 | 665,000 | 673,000 | 663,000 | 664,000 | +1,000 | +0.2% | 7,273 |
| 2022/01/28 | 662,000 | 667,000 | 654,000 | 663,000 | -2,000 | -0.3% | 7,161 |
| 2022/01/27 | 652,000 | 665,000 | 644,000 | 665,000 | +19,000 | +2.9% | 13,043 |
| 2022/01/26 | 648,000 | 649,000 | 639,000 | 646,000 | +3,000 | +0.5% | 5,305 |
| 2022/01/25 | 645,000 | 650,000 | 637,000 | 643,000 | -7,000 | -1.1% | 7,244 |
| 2022/01/24 | 637,000 | 655,000 | 632,000 | 650,000 | +13,000 | +2% | 8,870 |
| 2022/01/21 | 622,000 | 643,000 | 610,000 | 637,000 | +10,000 | +1.6% | 17,468 |
| 2022/01/20 | 648,000 | 649,000 | 627,000 | 627,000 | -21,000 | -3.2% | 25,656 |
| 2022/01/19 | 660,000 | 661,000 | 639,000 | 648,000 | -7,000 | -1.1% | 19,076 |
| 2022/01/18 | 662,000 | 665,000 | 655,000 | 655,000 | -11,000 | -1.7% | 5,632 |
651～
700
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「日本ビルＦ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
