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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 124,300 | 124,600 | 121,700 | 121,800 | -2,600 | -2.1% | 19,638 |
| 2025/03/06 | 123,300 | 125,100 | 123,300 | 124,400 | +1,200 | +1% | 20,697 |
| 2025/03/05 | 124,100 | 124,200 | 122,800 | 123,200 | -300 | -0.2% | 15,270 |
| 2025/03/04 | 124,900 | 124,900 | 123,100 | 123,500 | -800 | -0.6% | 15,850 |
| 2025/03/03 | 124,200 | 124,700 | 122,900 | 124,300 | -100 | -0.1% | 15,687 |
| 2025/02/28 | 126,600 | 126,900 | 124,400 | 124,400 | -2,200 | -1.7% | 41,766 |
| 2025/02/27 | 124,500 | 126,600 | 124,500 | 126,600 | +2,200 | +1.8% | 24,054 |
| 2025/02/26 | 123,700 | 125,300 | 122,800 | 124,400 | +1,900 | +1.6% | 31,939 |
| 2025/02/25 | 121,200 | 122,800 | 121,200 | 122,500 | +800 | +0.7% | 25,661 |
| 2025/02/21 | 123,300 | 123,600 | 121,700 | 121,700 | -2,100 | -1.7% | 26,341 |
| 2025/02/20 | 124,200 | 124,300 | 123,400 | 123,800 | -500 | -0.4% | 20,082 |
| 2025/02/19 | 125,500 | 126,000 | 123,700 | 124,300 | -1,200 | -1% | 20,829 |
| 2025/02/18 | 125,200 | 126,000 | 124,200 | 125,500 | +300 | +0.2% | 18,944 |
| 2025/02/17 | 123,800 | 125,200 | 123,100 | 125,200 | +1,900 | +1.5% | 19,177 |
| 2025/02/14 | 124,600 | 124,800 | 123,100 | 123,300 | -900 | -0.7% | 18,274 |
| 2025/02/13 | 123,400 | 124,400 | 123,200 | 124,200 | +1,000 | +0.8% | 18,170 |
| 2025/02/12 | 123,500 | 124,200 | 121,700 | 123,200 | -200 | -0.2% | 20,884 |
| 2025/02/10 | 124,000 | 124,600 | 123,300 | 123,400 | -1,300 | -1% | 29,208 |
| 2025/02/07 | 123,700 | 124,900 | 123,200 | 124,700 | +1,000 | +0.8% | 31,229 |
| 2025/02/06 | 122,600 | 123,800 | 122,500 | 123,700 | +1,100 | +0.9% | 17,423 |
| 2025/02/05 | 122,000 | 122,900 | 121,600 | 122,600 | +100 | +0.1% | 13,954 |
| 2025/02/04 | 122,500 | 123,300 | 121,700 | 122,500 | +300 | +0.2% | 17,109 |
| 2025/02/03 | 123,100 | 123,600 | 122,000 | 122,200 | -1,300 | -1.1% | 15,532 |
| 2025/01/31 | 123,600 | 124,100 | 122,900 | 123,500 | +300 | +0.2% | 21,495 |
| 2025/01/30 | 124,800 | 125,000 | 123,200 | 123,200 | -1,600 | -1.3% | 16,971 |
| 2025/01/29 | 123,900 | 125,700 | 123,800 | 124,800 | +600 | +0.5% | 20,643 |
| 2025/01/28 | 123,500 | 125,500 | 123,200 | 124,200 | +900 | +0.7% | 29,787 |
| 2025/01/27 | 122,500 | 123,900 | 122,200 | 123,300 | +1,400 | +1.1% | 18,965 |
| 2025/01/24 | 118,700 | 122,300 | 118,700 | 121,900 | +3,200 | +2.7% | 22,726 |
| 2025/01/23 | 117,600 | 119,100 | 117,600 | 118,700 | +600 | +0.5% | 22,049 |
| 2025/01/22 | 119,000 | 119,100 | 118,100 | 118,100 | -700 | -0.6% | 19,581 |
| 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 |
51～
100
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
