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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 118,800 | 119,400 | 118,300 | 118,800 | -400 | -0.3% | 21,684 |
| 2025/01/20 | 119,300 | 119,600 | 118,500 | 119,200 | -300 | -0.3% | 17,961 |
| 2025/01/17 | 119,900 | 120,700 | 119,000 | 119,500 | -800 | -0.7% | 21,422 |
| 2025/01/16 | 120,500 | 120,800 | 119,800 | 120,300 | ±0 | ±0% | 15,081 |
| 2025/01/15 | 121,600 | 123,200 | 119,700 | 120,300 | -1,300 | -1.1% | 23,068 |
| 2025/01/14 | 122,800 | 123,800 | 121,500 | 121,600 | -400 | -0.3% | 20,208 |
| 2025/01/10 | 121,400 | 122,400 | 121,300 | 122,000 | +600 | +0.5% | 12,787 |
| 2025/01/09 | 120,400 | 122,100 | 120,000 | 121,400 | +500 | +0.4% | 15,040 |
| 2025/01/08 | 122,800 | 122,900 | 120,700 | 120,900 | -1,900 | -1.5% | 18,339 |
| 2025/01/07 | 124,600 | 125,000 | 122,500 | 122,800 | -1,700 | -1.4% | 14,464 |
| 2025/01/06 | 123,200 | 125,600 | 123,200 | 124,500 | +2,100 | +1.7% | 24,830 |
| 2024/12/30 | 123,000 | 123,500 | 122,300 | 122,400 | -700 | -0.6% | 21,505 |
| 2024/12/27 | 124,300 | 124,400 | 122,500 | 123,100 | -2,800 | -2.2% | 13,337 |
| 2024/12/26 | 124,100 | 126,200 | 124,000 | 125,900 | +1,800 | +1.5% | 17,911 |
| 2024/12/25 | 125,100 | 125,400 | 123,900 | 124,100 | -1,000 | -0.8% | 9,819 |
| 2024/12/24 | 124,300 | 125,600 | 124,200 | 125,100 | +900 | +0.7% | 10,957 |
| 2024/12/23 | 124,200 | 124,700 | 124,000 | 124,200 | ±0 | ±0% | 9,535 |
| 2024/12/20 | 124,100 | 124,500 | 123,400 | 124,200 | +1,400 | +1.1% | 29,857 |
| 2024/12/19 | 122,500 | 123,300 | 122,100 | 122,800 | ±0 | ±0% | 13,451 |
| 2024/12/18 | 123,300 | 124,000 | 122,800 | 122,800 | -300 | -0.2% | 13,113 |
| 2024/12/17 | 123,800 | 124,400 | 123,000 | 123,100 | -800 | -0.6% | 15,084 |
| 2024/12/16 | 124,500 | 124,700 | 123,500 | 123,900 | -300 | -0.2% | 12,209 |
| 2024/12/13 | 123,500 | 124,800 | 123,500 | 124,200 | +600 | +0.5% | 27,759 |
| 2024/12/12 | 123,300 | 124,100 | 123,000 | 123,600 | +500 | +0.4% | 13,399 |
| 2024/12/11 | 122,900 | 123,800 | 122,400 | 123,100 | +500 | +0.4% | 15,011 |
| 2024/12/10 | 123,800 | 123,900 | 122,100 | 122,600 | -1,400 | -1.1% | 14,971 |
| 2024/12/09 | 123,900 | 124,300 | 123,400 | 124,000 | +200 | +0.2% | 17,436 |
| 2024/12/06 | 124,100 | 125,000 | 123,700 | 123,800 | -1,100 | -0.9% | 16,446 |
| 2024/12/05 | 124,000 | 125,600 | 123,900 | 124,900 | +200 | +0.2% | 21,508 |
| 2024/12/04 | 125,100 | 125,600 | 124,300 | 124,700 | -200 | -0.2% | 17,001 |
| 2024/12/03 | 124,500 | 125,300 | 124,300 | 124,900 | -500 | -0.4% | 22,671 |
| 2024/12/02 | 125,100 | 126,100 | 124,600 | 125,400 | -100 | -0.1% | 19,300 |
| 2024/11/29 | 126,100 | 127,000 | 125,500 | 125,500 | -1,000 | -0.8% | 17,985 |
| 2024/11/28 | 126,300 | 127,000 | 125,600 | 126,500 | +100 | +0.1% | 14,702 |
| 2024/11/27 | 127,000 | 127,400 | 125,800 | 126,400 | -600 | -0.5% | 19,158 |
| 2024/11/26 | 126,100 | 127,200 | 123,700 | 127,000 | +3,000 | +2.4% | 37,733 |
| 2024/11/25 | 128,600 | 129,500 | 124,000 | 124,000 | -4,200 | -3.3% | 123,593 |
| 2024/11/22 | 127,900 | 128,700 | 127,400 | 128,200 | +600 | +0.5% | 19,480 |
| 2024/11/21 | 129,600 | 129,900 | 127,600 | 127,600 | -2,500 | -1.9% | 24,261 |
| 2024/11/20 | 130,200 | 132,000 | 129,100 | 130,100 | -200 | -0.2% | 24,968 |
| 2024/11/19 | 130,500 | 130,800 | 129,800 | 130,300 | +100 | +0.1% | 16,812 |
| 2024/11/18 | 128,900 | 130,700 | 128,700 | 130,200 | +1,700 | +1.3% | 18,815 |
| 2024/11/15 | 128,900 | 129,800 | 128,300 | 128,500 | -200 | -0.2% | 20,332 |
| 2024/11/14 | 128,300 | 129,000 | 127,700 | 128,700 | +300 | +0.2% | 24,359 |
| 2024/11/13 | 128,500 | 129,800 | 128,300 | 128,400 | -1,300 | -1% | 18,548 |
| 2024/11/12 | 129,800 | 130,700 | 129,300 | 129,700 | -200 | -0.2% | 17,166 |
| 2024/11/11 | 129,900 | 130,600 | 128,900 | 129,900 | +100 | +0.1% | 14,695 |
| 2024/11/08 | 128,500 | 131,100 | 128,500 | 129,800 | +800 | +0.6% | 18,876 |
| 2024/11/07 | 130,000 | 130,200 | 128,600 | 129,000 | -400 | -0.3% | 16,290 |
| 2024/11/06 | 131,600 | 132,000 | 129,400 | 129,400 | -3,200 | -2.4% | 15,785 |
51～
100
件表示中 / 3673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
