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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 130,300 | 132,600 | 129,800 | 132,600 | +1,500 | +1.1% | 17,562 |
| 2024/11/01 | 130,300 | 131,900 | 130,200 | 131,100 | +600 | +0.5% | 16,021 |
| 2024/10/31 | 131,400 | 131,800 | 130,500 | 130,500 | -900 | -0.7% | 24,293 |
| 2024/10/30 | 131,500 | 132,600 | 131,400 | 131,400 | -100 | -0.1% | 15,998 |
| 2024/10/29 | 130,200 | 132,100 | 129,800 | 131,500 | +800 | +0.6% | 15,004 |
| 2024/10/28 | 130,000 | 131,300 | 129,100 | 130,700 | +900 | +0.7% | 11,649 |
| 2024/10/25 | 128,900 | 130,100 | 128,800 | 129,800 | +100 | +0.1% | 14,446 |
| 2024/10/24 | 131,000 | 131,200 | 129,700 | 129,700 | -1,200 | -0.9% | 16,780 |
| 2024/10/23 | 129,600 | 131,700 | 129,000 | 130,900 | +800 | +0.6% | 18,129 |
| 2024/10/22 | 129,600 | 130,500 | 129,000 | 130,100 | +600 | +0.5% | 15,703 |
| 2024/10/21 | 130,000 | 130,400 | 129,200 | 129,500 | -400 | -0.3% | 21,383 |
| 2024/10/18 | 130,900 | 131,300 | 129,300 | 129,900 | -1,300 | -1% | 12,861 |
| 2024/10/17 | 131,500 | 132,400 | 130,500 | 131,200 | +600 | +0.5% | 18,149 |
| 2024/10/16 | 130,900 | 131,400 | 129,800 | 130,600 | +300 | +0.2% | 14,521 |
| 2024/10/15 | 132,000 | 132,500 | 130,200 | 130,300 | -1,300 | -1% | 19,364 |
| 2024/10/11 | 132,300 | 132,600 | 131,000 | 131,600 | -500 | -0.4% | 17,149 |
| 2024/10/10 | 132,600 | 132,700 | 131,300 | 132,100 | +300 | +0.2% | 15,418 |
| 2024/10/09 | 131,500 | 132,300 | 131,300 | 131,800 | +900 | +0.7% | 14,913 |
| 2024/10/08 | 130,300 | 131,500 | 130,000 | 130,900 | +800 | +0.6% | 20,325 |
| 2024/10/07 | 132,200 | 132,600 | 129,200 | 130,100 | -2,500 | -1.9% | 15,307 |
| 2024/10/04 | 132,700 | 133,400 | 131,600 | 132,600 | +600 | +0.5% | 17,764 |
| 2024/10/03 | 132,400 | 133,200 | 131,400 | 132,000 | -100 | -0.1% | 20,725 |
| 2024/10/02 | 131,600 | 132,500 | 129,400 | 132,100 | +500 | +0.4% | 20,100 |
| 2024/10/01 | 132,200 | 132,300 | 130,300 | 131,600 | -200 | -0.2% | 19,292 |
| 2024/09/30 | 133,800 | 134,600 | 130,800 | 131,800 | -3,400 | -2.5% | 37,495 |
| 2024/09/27 | 135,600 | 136,000 | 133,300 | 135,200 | -536,800 | -79.9% | 11,606 |
| 2024/09/26 | 673,000 | 676,000 | 669,000 | 672,000 | -3,000 | -0.4% | 2,744 |
| 2024/09/25 | 668,000 | 679,000 | 665,000 | 675,000 | +5,000 | +0.7% | 4,064 |
| 2024/09/24 | 671,000 | 675,000 | 667,000 | 670,000 | +1,000 | +0.1% | 3,927 |
| 2024/09/20 | 671,000 | 678,000 | 664,000 | 669,000 | -4,000 | -0.6% | 7,598 |
| 2024/09/19 | 671,000 | 676,000 | 669,000 | 673,000 | +2,000 | +0.3% | 3,275 |
| 2024/09/18 | 672,000 | 673,000 | 664,000 | 671,000 | -5,000 | -0.7% | 4,533 |
| 2024/09/17 | 682,000 | 685,000 | 672,000 | 676,000 | -5,000 | -0.7% | 4,648 |
| 2024/09/13 | 680,000 | 685,000 | 676,000 | 681,000 | +6,000 | +0.9% | 7,836 |
| 2024/09/12 | 679,000 | 682,000 | 673,000 | 675,000 | -2,000 | -0.3% | 3,407 |
| 2024/09/11 | 683,000 | 684,000 | 676,000 | 677,000 | -3,000 | -0.4% | 6,584 |
| 2024/09/10 | 677,000 | 682,000 | 675,000 | 680,000 | +7,000 | +1% | 6,398 |
| 2024/09/09 | 670,000 | 677,000 | 663,000 | 673,000 | +6,000 | +0.9% | 5,290 |
| 2024/09/06 | 654,000 | 669,000 | 654,000 | 667,000 | +15,000 | +2.3% | 5,345 |
| 2024/09/05 | 655,000 | 662,000 | 652,000 | 652,000 | -3,000 | -0.5% | 4,177 |
| 2024/09/04 | 658,000 | 660,000 | 653,000 | 655,000 | -5,000 | -0.8% | 4,341 |
| 2024/09/03 | 656,000 | 660,000 | 654,000 | 660,000 | +6,000 | +0.9% | 3,530 |
| 2024/09/02 | 656,000 | 659,000 | 654,000 | 654,000 | -2,000 | -0.3% | 4,347 |
| 2024/08/30 | 655,000 | 656,000 | 648,000 | 656,000 | -9,000 | -1.4% | 11,245 |
| 2024/08/29 | 663,000 | 668,000 | 660,000 | 665,000 | +6,000 | +0.9% | 4,902 |
| 2024/08/28 | 662,000 | 668,000 | 659,000 | 659,000 | -3,000 | -0.5% | 7,394 |
| 2024/08/27 | 649,000 | 666,000 | 645,000 | 662,000 | +13,000 | +2% | 6,453 |
| 2024/08/26 | 640,000 | 652,000 | 640,000 | 649,000 | +9,000 | +1.4% | 3,303 |
| 2024/08/23 | 640,000 | 644,000 | 634,000 | 640,000 | ±0 | ±0% | 4,245 |
| 2024/08/22 | 629,000 | 640,000 | 626,000 | 640,000 | +11,000 | +1.7% | 4,466 |
101～
150
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
