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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 764,000 | 767,000 | 759,000 | 763,000 | +1,000 | +0.1% | 3,682 |
| 2019/07/29 | 762,000 | 767,000 | 761,000 | 762,000 | +4,000 | +0.5% | 3,037 |
| 2019/07/26 | 755,000 | 762,000 | 754,000 | 758,000 | +1,000 | +0.1% | 2,742 |
| 2019/07/25 | 757,000 | 759,000 | 755,000 | 757,000 | +2,000 | +0.3% | 1,488 |
| 2019/07/24 | 759,000 | 760,000 | 751,000 | 755,000 | -1,000 | -0.1% | 2,815 |
| 2019/07/23 | 758,000 | 761,000 | 755,000 | 756,000 | -7,000 | -0.9% | 2,730 |
| 2019/07/22 | 761,000 | 765,000 | 758,000 | 763,000 | -2,000 | -0.3% | 2,419 |
| 2019/07/19 | 758,000 | 765,000 | 756,000 | 765,000 | +5,000 | +0.7% | 2,436 |
| 2019/07/18 | 760,000 | 764,000 | 756,000 | 760,000 | +1,000 | +0.1% | 3,411 |
| 2019/07/17 | 754,000 | 759,000 | 751,000 | 759,000 | +6,000 | +0.8% | 3,255 |
| 2019/07/16 | 746,000 | 756,000 | 744,000 | 753,000 | +7,000 | +0.9% | 4,309 |
| 2019/07/12 | 752,000 | 753,000 | 743,000 | 746,000 | -6,000 | -0.8% | 3,830 |
| 2019/07/11 | 753,000 | 756,000 | 750,000 | 752,000 | -1,000 | -0.1% | 5,420 |
| 2019/07/10 | 751,000 | 755,000 | 750,000 | 753,000 | +1,000 | +0.1% | 3,250 |
| 2019/07/09 | 747,000 | 755,000 | 746,000 | 752,000 | +8,000 | +1.1% | 3,737 |
| 2019/07/08 | 754,000 | 756,000 | 743,000 | 744,000 | -7,000 | -0.9% | 2,937 |
| 2019/07/05 | 751,000 | 754,000 | 748,000 | 751,000 | +3,000 | +0.4% | 2,218 |
| 2019/07/04 | 747,000 | 756,000 | 746,000 | 748,000 | -1,000 | -0.1% | 4,650 |
| 2019/07/03 | 751,000 | 752,000 | 747,000 | 749,000 | ±0 | ±0% | 3,685 |
| 2019/07/02 | 746,000 | 750,000 | 742,000 | 749,000 | +7,000 | +0.9% | 3,246 |
| 2019/07/01 | 736,000 | 746,000 | 735,000 | 742,000 | +4,000 | +0.5% | 3,188 |
| 2019/06/28 | 742,000 | 745,000 | 735,000 | 738,000 | -4,000 | -0.5% | 5,578 |
| 2019/06/27 | 750,000 | 752,000 | 737,000 | 742,000 | -9,000 | -1.2% | 6,968 |
| 2019/06/26 | 757,000 | 758,000 | 746,000 | 751,000 | -19,000 | -2.5% | 5,198 |
| 2019/06/25 | 758,000 | 772,000 | 758,000 | 770,000 | +14,000 | +1.9% | 5,106 |
| 2019/06/24 | 758,000 | 761,000 | 753,000 | 756,000 | -5,000 | -0.7% | 3,398 |
| 2019/06/21 | 766,000 | 769,000 | 759,000 | 761,000 | -9,000 | -1.2% | 6,704 |
| 2019/06/20 | 768,000 | 774,000 | 764,000 | 770,000 | +9,000 | +1.2% | 4,687 |
| 2019/06/19 | 759,000 | 761,000 | 755,000 | 761,000 | +5,000 | +0.7% | 3,268 |
| 2019/06/18 | 756,000 | 763,000 | 755,000 | 756,000 | -3,000 | -0.4% | 3,402 |
| 2019/06/17 | 760,000 | 762,000 | 754,000 | 759,000 | -2,000 | -0.3% | 2,801 |
| 2019/06/14 | 753,000 | 766,000 | 752,000 | 761,000 | -2,000 | -0.3% | 5,925 |
| 2019/06/13 | 757,000 | 763,000 | 754,000 | 763,000 | +8,000 | +1.1% | 3,856 |
| 2019/06/12 | 756,000 | 758,000 | 749,000 | 755,000 | ±0 | ±0% | 3,455 |
| 2019/06/11 | 752,000 | 756,000 | 751,000 | 755,000 | +5,000 | +0.7% | 3,357 |
| 2019/06/10 | 755,000 | 756,000 | 750,000 | 750,000 | -7,000 | -0.9% | 3,114 |
| 2019/06/07 | 755,000 | 758,000 | 750,000 | 757,000 | +4,000 | +0.5% | 3,941 |
| 2019/06/06 | 748,000 | 757,000 | 747,000 | 753,000 | +6,000 | +0.8% | 2,848 |
| 2019/06/05 | 742,000 | 748,000 | 738,000 | 747,000 | +3,000 | +0.4% | 3,822 |
| 2019/06/04 | 740,000 | 745,000 | 735,000 | 744,000 | +2,000 | +0.3% | 5,459 |
| 2019/06/03 | 742,000 | 749,000 | 737,000 | 742,000 | ±0 | ±0% | 8,093 |
| 2019/05/31 | 753,000 | 757,000 | 742,000 | 742,000 | -15,000 | -2% | 7,586 |
| 2019/05/30 | 762,000 | 764,000 | 756,000 | 757,000 | -5,000 | -0.7% | 4,308 |
| 2019/05/29 | 754,000 | 762,000 | 753,000 | 762,000 | +13,000 | +1.7% | 4,443 |
| 2019/05/28 | 756,000 | 760,000 | 749,000 | 749,000 | -6,000 | -0.8% | 6,469 |
| 2019/05/27 | 758,000 | 761,000 | 755,000 | 755,000 | -4,000 | -0.5% | 1,849 |
| 2019/05/24 | 762,000 | 762,000 | 757,000 | 759,000 | -1,000 | -0.1% | 3,023 |
| 2019/05/23 | 750,000 | 760,000 | 750,000 | 760,000 | +8,000 | +1.1% | 3,345 |
| 2019/05/22 | 756,000 | 756,000 | 749,000 | 752,000 | -3,000 | -0.4% | 4,754 |
| 2019/05/21 | 762,000 | 765,000 | 750,000 | 755,000 | -13,000 | -1.7% | 6,322 |
1301～
1350
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
