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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 752,000 | 768,000 | 751,000 | 768,000 | +13,000 | +1.7% | 6,870 |
| 2019/05/17 | 741,000 | 755,000 | 739,000 | 755,000 | +19,000 | +2.6% | 9,654 |
| 2019/05/16 | 725,000 | 737,000 | 725,000 | 736,000 | +10,000 | +1.4% | 4,669 |
| 2019/05/15 | 721,000 | 730,000 | 719,000 | 726,000 | +5,000 | +0.7% | 4,739 |
| 2019/05/14 | 718,000 | 725,000 | 718,000 | 721,000 | +5,000 | +0.7% | 4,947 |
| 2019/05/13 | 715,000 | 721,000 | 714,000 | 716,000 | +1,000 | +0.1% | 3,727 |
| 2019/05/10 | 713,000 | 720,000 | 712,000 | 715,000 | +2,000 | +0.3% | 4,278 |
| 2019/05/09 | 718,000 | 720,000 | 712,000 | 713,000 | -7,000 | -1% | 3,266 |
| 2019/05/08 | 723,000 | 724,000 | 719,000 | 720,000 | ±0 | ±0% | 5,517 |
| 2019/05/07 | 716,000 | 722,000 | 716,000 | 720,000 | +3,000 | +0.4% | 3,607 |
| 2019/04/26 | 719,000 | 723,000 | 717,000 | 717,000 | -1,000 | -0.1% | 3,996 |
| 2019/04/25 | 724,000 | 728,000 | 718,000 | 718,000 | -3,000 | -0.4% | 3,505 |
| 2019/04/24 | 721,000 | 723,000 | 716,000 | 721,000 | -1,000 | -0.1% | 4,994 |
| 2019/04/23 | 720,000 | 724,000 | 718,000 | 722,000 | +1,000 | +0.1% | 3,032 |
| 2019/04/22 | 714,000 | 723,000 | 714,000 | 721,000 | +5,000 | +0.7% | 1,830 |
| 2019/04/19 | 721,000 | 724,000 | 714,000 | 716,000 | -5,000 | -0.7% | 3,075 |
| 2019/04/18 | 718,000 | 726,000 | 714,000 | 721,000 | +2,000 | +0.3% | 4,363 |
| 2019/04/17 | 721,000 | 724,000 | 714,000 | 719,000 | -3,000 | -0.4% | 4,809 |
| 2019/04/16 | 719,000 | 726,000 | 718,000 | 722,000 | +7,000 | +1% | 3,340 |
| 2019/04/15 | 724,000 | 725,000 | 715,000 | 715,000 | -9,000 | -1.2% | 5,254 |
| 2019/04/12 | 724,000 | 724,000 | 718,000 | 724,000 | ±0 | ±0% | 4,053 |
| 2019/04/11 | 720,000 | 727,000 | 716,000 | 724,000 | +2,000 | +0.3% | 5,858 |
| 2019/04/10 | 725,000 | 727,000 | 718,000 | 722,000 | -4,000 | -0.6% | 5,967 |
| 2019/04/09 | 722,000 | 726,000 | 720,000 | 726,000 | +1,000 | +0.1% | 4,669 |
| 2019/04/08 | 721,000 | 729,000 | 718,000 | 725,000 | +4,000 | +0.6% | 4,725 |
| 2019/04/05 | 724,000 | 727,000 | 717,000 | 721,000 | -7,000 | -1% | 4,974 |
| 2019/04/04 | 722,000 | 728,000 | 719,000 | 728,000 | +6,000 | +0.8% | 7,225 |
| 2019/04/03 | 720,000 | 722,000 | 712,000 | 722,000 | +3,000 | +0.4% | 8,287 |
| 2019/04/02 | 727,000 | 732,000 | 715,000 | 719,000 | -7,000 | -1% | 9,599 |
| 2019/04/01 | 750,000 | 752,000 | 720,000 | 726,000 | -24,000 | -3.2% | 11,222 |
| 2019/03/29 | 768,000 | 776,000 | 750,000 | 750,000 | -12,000 | -1.6% | 6,768 |
| 2019/03/28 | 768,000 | 770,000 | 756,000 | 762,000 | -2,000 | -0.3% | 5,882 |
| 2019/03/27 | 744,000 | 766,000 | 742,000 | 764,000 | +22,000 | +3% | 5,311 |
| 2019/03/26 | 737,000 | 747,000 | 736,000 | 742,000 | +8,000 | +1.1% | 5,389 |
| 2019/03/25 | 745,000 | 750,000 | 734,000 | 734,000 | -20,000 | -2.7% | 7,086 |
| 2019/03/22 | 750,000 | 761,000 | 749,000 | 754,000 | +3,000 | +0.4% | 4,474 |
| 2019/03/20 | 752,000 | 753,000 | 741,000 | 751,000 | -1,000 | -0.1% | 5,788 |
| 2019/03/19 | 742,000 | 752,000 | 741,000 | 752,000 | +13,000 | +1.8% | 5,650 |
| 2019/03/18 | 737,000 | 746,000 | 736,000 | 739,000 | +3,000 | +0.4% | 3,807 |
| 2019/03/15 | 734,000 | 741,000 | 733,000 | 736,000 | +4,000 | +0.5% | 7,802 |
| 2019/03/14 | 728,000 | 732,000 | 726,000 | 732,000 | +6,000 | +0.8% | 5,396 |
| 2019/03/13 | 722,000 | 727,000 | 721,000 | 726,000 | +4,000 | +0.6% | 3,091 |
| 2019/03/12 | 718,000 | 724,000 | 718,000 | 722,000 | +4,000 | +0.6% | 3,746 |
| 2019/03/11 | 711,000 | 719,000 | 710,000 | 718,000 | +8,000 | +1.1% | 3,478 |
| 2019/03/08 | 712,000 | 718,000 | 710,000 | 710,000 | -5,000 | -0.7% | 5,907 |
| 2019/03/07 | 717,000 | 722,000 | 714,000 | 715,000 | -3,000 | -0.4% | 3,397 |
| 2019/03/06 | 726,000 | 726,000 | 718,000 | 718,000 | -4,000 | -0.6% | 3,797 |
| 2019/03/05 | 722,000 | 726,000 | 721,000 | 722,000 | -1,000 | -0.1% | 3,853 |
| 2019/03/04 | 719,000 | 724,000 | 718,000 | 723,000 | +5,000 | +0.7% | 2,245 |
| 2019/03/01 | 724,000 | 725,000 | 718,000 | 718,000 | -7,000 | -1% | 4,212 |
1351～
1400
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
