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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 604,000 | 605,000 | 597,000 | 602,000 | -2,000 | -0.3% | 3,053 |
| 2017/04/26 | 603,000 | 605,000 | 599,000 | 604,000 | +4,000 | +0.7% | 2,911 |
| 2017/04/25 | 600,000 | 602,000 | 597,000 | 600,000 | -1,000 | -0.2% | 2,784 |
| 2017/04/24 | 604,000 | 604,000 | 600,000 | 601,000 | ±0 | ±0% | 2,178 |
| 2017/04/21 | 611,000 | 613,000 | 601,000 | 601,000 | -10,000 | -1.6% | 2,887 |
| 2017/04/20 | 612,000 | 614,000 | 609,000 | 611,000 | ±0 | ±0% | 1,863 |
| 2017/04/19 | 610,000 | 614,000 | 609,000 | 611,000 | +1,000 | +0.2% | 1,758 |
| 2017/04/18 | 614,000 | 614,000 | 607,000 | 610,000 | -4,000 | -0.7% | 2,351 |
| 2017/04/17 | 600,000 | 615,000 | 600,000 | 614,000 | +13,000 | +2.2% | 2,943 |
| 2017/04/14 | 601,000 | 605,000 | 598,000 | 601,000 | -3,000 | -0.5% | 3,214 |
| 2017/04/13 | 603,000 | 609,000 | 600,000 | 604,000 | ±0 | ±0% | 2,849 |
| 2017/04/12 | 608,000 | 613,000 | 604,000 | 604,000 | -6,000 | -1% | 3,283 |
| 2017/04/11 | 613,000 | 615,000 | 608,000 | 610,000 | -2,000 | -0.3% | 1,991 |
| 2017/04/10 | 621,000 | 624,000 | 612,000 | 612,000 | -11,000 | -1.8% | 2,945 |
| 2017/04/07 | 621,000 | 624,000 | 616,000 | 623,000 | ±0 | ±0% | 3,752 |
| 2017/04/06 | 614,000 | 624,000 | 613,000 | 623,000 | +6,000 | +1% | 4,613 |
| 2017/04/05 | 612,000 | 617,000 | 612,000 | 617,000 | +4,000 | +0.7% | 1,817 |
| 2017/04/04 | 611,000 | 616,000 | 608,000 | 613,000 | +4,000 | +0.7% | 3,485 |
| 2017/04/03 | 610,000 | 612,000 | 606,000 | 609,000 | ±0 | ±0% | 2,432 |
| 2017/03/31 | 610,000 | 616,000 | 608,000 | 609,000 | -4,000 | -0.7% | 3,920 |
| 2017/03/30 | 621,000 | 622,000 | 610,000 | 613,000 | -6,000 | -1% | 4,123 |
| 2017/03/29 | 624,000 | 625,000 | 615,000 | 619,000 | -7,000 | -1.1% | 2,505 |
| 2017/03/28 | 618,000 | 626,000 | 617,000 | 626,000 | +11,000 | +1.8% | 3,380 |
| 2017/03/27 | 617,000 | 617,000 | 612,000 | 615,000 | -1,000 | -0.2% | 2,058 |
| 2017/03/24 | 618,000 | 620,000 | 614,000 | 616,000 | -1,000 | -0.2% | 2,241 |
| 2017/03/23 | 616,000 | 619,000 | 613,000 | 617,000 | ±0 | ±0% | 1,597 |
| 2017/03/22 | 617,000 | 620,000 | 615,000 | 617,000 | +2,000 | +0.3% | 2,510 |
| 2017/03/21 | 619,000 | 624,000 | 615,000 | 615,000 | -7,000 | -1.1% | 2,132 |
| 2017/03/17 | 617,000 | 622,000 | 616,000 | 622,000 | +3,000 | +0.5% | 5,178 |
| 2017/03/16 | 615,000 | 622,000 | 614,000 | 619,000 | +7,000 | +1.1% | 3,051 |
| 2017/03/15 | 611,000 | 614,000 | 606,000 | 612,000 | +1,000 | +0.2% | 4,547 |
| 2017/03/14 | 620,000 | 620,000 | 611,000 | 611,000 | -10,000 | -1.6% | 4,548 |
| 2017/03/13 | 621,000 | 624,000 | 618,000 | 621,000 | ±0 | ±0% | 3,889 |
| 2017/03/10 | 625,000 | 626,000 | 621,000 | 621,000 | -4,000 | -0.6% | 2,505 |
| 2017/03/09 | 625,000 | 627,000 | 622,000 | 625,000 | ±0 | ±0% | 3,418 |
| 2017/03/08 | 624,000 | 627,000 | 622,000 | 625,000 | -1,000 | -0.2% | 2,657 |
| 2017/03/07 | 625,000 | 627,000 | 623,000 | 626,000 | -2,000 | -0.3% | 1,915 |
| 2017/03/06 | 626,000 | 632,000 | 624,000 | 628,000 | -1,000 | -0.2% | 1,604 |
| 2017/03/03 | 621,000 | 629,000 | 620,000 | 629,000 | +5,000 | +0.8% | 2,801 |
| 2017/03/02 | 629,000 | 629,000 | 619,000 | 624,000 | -7,000 | -1.1% | 4,237 |
| 2017/03/01 | 632,000 | 635,000 | 631,000 | 631,000 | +3,000 | +0.5% | 1,690 |
| 2017/02/28 | 635,000 | 638,000 | 628,000 | 628,000 | -9,000 | -1.4% | 3,448 |
| 2017/02/27 | 637,000 | 640,000 | 633,000 | 637,000 | -1,000 | -0.2% | 3,939 |
| 2017/02/24 | 630,000 | 639,000 | 630,000 | 638,000 | +5,000 | +0.8% | 4,256 |
| 2017/02/23 | 624,000 | 634,000 | 622,000 | 633,000 | +7,000 | +1.1% | 3,625 |
| 2017/02/22 | 625,000 | 630,000 | 617,000 | 626,000 | -1,000 | -0.2% | 3,517 |
| 2017/02/21 | 627,000 | 631,000 | 625,000 | 627,000 | -2,000 | -0.3% | 1,991 |
| 2017/02/20 | 628,000 | 629,000 | 621,000 | 629,000 | +1,000 | +0.2% | 2,471 |
| 2017/02/17 | 626,000 | 629,000 | 623,000 | 628,000 | +3,000 | +0.5% | 1,321 |
| 2017/02/16 | 628,000 | 629,000 | 623,000 | 625,000 | -3,000 | -0.5% | 2,969 |
1851～
1900
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
