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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 702,000 | 708,000 | 701,000 | 702,000 | +2,000 | +0.3% | 3,898 |
| 2021/06/04 | 708,000 | 709,000 | 700,000 | 700,000 | -13,000 | -1.8% | 4,237 |
| 2021/06/03 | 702,000 | 713,000 | 702,000 | 713,000 | +14,000 | +2% | 5,459 |
| 2021/06/02 | 695,000 | 702,000 | 690,000 | 699,000 | +10,000 | +1.5% | 5,242 |
| 2021/06/01 | 693,000 | 694,000 | 688,000 | 689,000 | -5,000 | -0.7% | 4,365 |
| 2021/05/31 | 699,000 | 700,000 | 693,000 | 694,000 | -9,000 | -1.3% | 3,400 |
| 2021/05/28 | 698,000 | 706,000 | 698,000 | 703,000 | +6,000 | +0.9% | 4,708 |
| 2021/05/27 | 703,000 | 709,000 | 697,000 | 697,000 | -11,000 | -1.6% | 14,745 |
| 2021/05/26 | 710,000 | 710,000 | 703,000 | 708,000 | -1,000 | -0.1% | 5,667 |
| 2021/05/25 | 706,000 | 710,000 | 706,000 | 709,000 | +6,000 | +0.9% | 3,291 |
| 2021/05/24 | 699,000 | 705,000 | 698,000 | 703,000 | +8,000 | +1.2% | 4,242 |
| 2021/05/21 | 709,000 | 709,000 | 695,000 | 695,000 | -13,000 | -1.8% | 3,653 |
| 2021/05/20 | 706,000 | 710,000 | 697,000 | 708,000 | +1,000 | +0.1% | 6,277 |
| 2021/05/19 | 700,000 | 707,000 | 696,000 | 707,000 | +11,000 | +1.6% | 5,880 |
| 2021/05/18 | 693,000 | 697,000 | 689,000 | 696,000 | +13,000 | +1.9% | 4,692 |
| 2021/05/17 | 683,000 | 690,000 | 678,000 | 683,000 | +5,000 | +0.7% | 5,436 |
| 2021/05/14 | 679,000 | 694,000 | 675,000 | 678,000 | -1,000 | -0.1% | 9,995 |
| 2021/05/13 | 690,000 | 690,000 | 675,000 | 679,000 | -17,000 | -2.4% | 5,635 |
| 2021/05/12 | 698,000 | 703,000 | 694,000 | 696,000 | -7,000 | -1% | 4,296 |
| 2021/05/11 | 700,000 | 704,000 | 697,000 | 703,000 | +2,000 | +0.3% | 4,920 |
| 2021/05/10 | 700,000 | 706,000 | 695,000 | 701,000 | ±0 | ±0% | 3,997 |
| 2021/05/07 | 707,000 | 713,000 | 698,000 | 701,000 | -4,000 | -0.6% | 4,491 |
| 2021/05/06 | 719,000 | 722,000 | 701,000 | 705,000 | -13,000 | -1.8% | 5,955 |
| 2021/04/30 | 720,000 | 724,000 | 714,000 | 718,000 | ±0 | ±0% | 5,619 |
| 2021/04/28 | 705,000 | 718,000 | 705,000 | 718,000 | +14,000 | +2% | 4,720 |
| 2021/04/27 | 711,000 | 713,000 | 702,000 | 704,000 | -7,000 | -1% | 3,865 |
| 2021/04/26 | 713,000 | 717,000 | 707,000 | 711,000 | +1,000 | +0.1% | 5,312 |
| 2021/04/23 | 703,000 | 710,000 | 699,000 | 710,000 | +11,000 | +1.6% | 4,529 |
| 2021/04/22 | 690,000 | 702,000 | 688,000 | 699,000 | +11,000 | +1.6% | 4,278 |
| 2021/04/21 | 681,000 | 692,000 | 680,000 | 688,000 | +4,000 | +0.6% | 5,203 |
| 2021/04/20 | 693,000 | 697,000 | 684,000 | 684,000 | -9,000 | -1.3% | 5,538 |
| 2021/04/19 | 710,000 | 712,000 | 693,000 | 693,000 | -13,000 | -1.8% | 4,174 |
| 2021/04/16 | 699,000 | 706,000 | 697,000 | 706,000 | +14,000 | +2% | 4,181 |
| 2021/04/15 | 705,000 | 707,000 | 692,000 | 692,000 | -10,000 | -1.4% | 6,863 |
| 2021/04/14 | 691,000 | 703,000 | 686,000 | 702,000 | +16,000 | +2.3% | 5,397 |
| 2021/04/13 | 693,000 | 696,000 | 682,000 | 686,000 | -5,000 | -0.7% | 4,985 |
| 2021/04/12 | 703,000 | 705,000 | 690,000 | 691,000 | -12,000 | -1.7% | 4,662 |
| 2021/04/09 | 684,000 | 706,000 | 681,000 | 703,000 | +19,000 | +2.8% | 9,935 |
| 2021/04/08 | 666,000 | 684,000 | 665,000 | 684,000 | +23,000 | +3.5% | 9,779 |
| 2021/04/07 | 656,000 | 668,000 | 656,000 | 661,000 | +8,000 | +1.2% | 5,546 |
| 2021/04/06 | 670,000 | 670,000 | 653,000 | 653,000 | -13,000 | -2% | 5,134 |
| 2021/04/05 | 664,000 | 672,000 | 660,000 | 666,000 | +4,000 | +0.6% | 5,208 |
| 2021/04/02 | 659,000 | 664,000 | 654,000 | 662,000 | +7,000 | +1.1% | 4,145 |
| 2021/04/01 | 651,000 | 659,000 | 645,000 | 655,000 | +4,000 | +0.6% | 9,475 |
| 2021/03/31 | 665,000 | 671,000 | 651,000 | 651,000 | -13,000 | -2% | 9,396 |
| 2021/03/30 | 660,000 | 672,000 | 659,000 | 664,000 | +5,000 | +0.8% | 5,240 |
| 2021/03/29 | 663,000 | 663,000 | 653,000 | 659,000 | +3,000 | +0.5% | 5,866 |
| 2021/03/26 | 643,000 | 662,000 | 643,000 | 656,000 | +21,000 | +3.3% | 8,328 |
| 2021/03/25 | 638,000 | 648,000 | 635,000 | 635,000 | -4,000 | -0.6% | 7,602 |
| 2021/03/24 | 651,000 | 655,000 | 639,000 | 639,000 | -15,000 | -2.3% | 6,983 |
851～
900
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
