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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 629,000 | 630,000 | 621,000 | 628,000 | +1,000 | +0.2% | 3,335 |
| 2017/02/14 | 626,000 | 630,000 | 625,000 | 627,000 | +1,000 | +0.2% | 1,981 |
| 2017/02/13 | 632,000 | 634,000 | 626,000 | 626,000 | -6,000 | -0.9% | 2,478 |
| 2017/02/10 | 627,000 | 634,000 | 622,000 | 632,000 | +8,000 | +1.3% | 4,165 |
| 2017/02/09 | 630,000 | 635,000 | 624,000 | 624,000 | -10,000 | -1.6% | 3,532 |
| 2017/02/08 | 640,000 | 643,000 | 633,000 | 634,000 | -9,000 | -1.4% | 2,810 |
| 2017/02/07 | 637,000 | 643,000 | 635,000 | 643,000 | +6,000 | +0.9% | 1,908 |
| 2017/02/06 | 636,000 | 641,000 | 633,000 | 637,000 | -1,000 | -0.2% | 1,923 |
| 2017/02/03 | 644,000 | 647,000 | 633,000 | 638,000 | -7,000 | -1.1% | 3,933 |
| 2017/02/02 | 646,000 | 647,000 | 639,000 | 645,000 | -4,000 | -0.6% | 2,835 |
| 2017/02/01 | 646,000 | 653,000 | 645,000 | 649,000 | +1,000 | +0.2% | 2,150 |
| 2017/01/31 | 651,000 | 654,000 | 647,000 | 648,000 | -6,000 | -0.9% | 2,021 |
| 2017/01/30 | 651,000 | 655,000 | 647,000 | 654,000 | ±0 | ±0% | 2,886 |
| 2017/01/27 | 652,000 | 654,000 | 650,000 | 654,000 | +4,000 | +0.6% | 2,403 |
| 2017/01/26 | 645,000 | 650,000 | 641,000 | 650,000 | +5,000 | +0.8% | 2,870 |
| 2017/01/25 | 640,000 | 645,000 | 639,000 | 645,000 | +2,000 | +0.3% | 2,445 |
| 2017/01/24 | 639,000 | 646,000 | 636,000 | 643,000 | ±0 | ±0% | 2,870 |
| 2017/01/23 | 636,000 | 643,000 | 631,000 | 643,000 | +6,000 | +0.9% | 3,295 |
| 2017/01/20 | 635,000 | 638,000 | 631,000 | 637,000 | -1,000 | -0.2% | 3,881 |
| 2017/01/19 | 640,000 | 644,000 | 637,000 | 638,000 | -4,000 | -0.6% | 3,217 |
| 2017/01/18 | 644,000 | 646,000 | 639,000 | 642,000 | -5,000 | -0.8% | 3,232 |
| 2017/01/17 | 646,000 | 647,000 | 643,000 | 647,000 | ±0 | ±0% | 2,295 |
| 2017/01/16 | 648,000 | 649,000 | 645,000 | 647,000 | -2,000 | -0.3% | 2,535 |
| 2017/01/13 | 643,000 | 649,000 | 641,000 | 649,000 | +3,000 | +0.5% | 2,979 |
| 2017/01/12 | 648,000 | 649,000 | 641,000 | 646,000 | -5,000 | -0.8% | 3,862 |
| 2017/01/11 | 641,000 | 654,000 | 641,000 | 651,000 | +5,000 | +0.8% | 3,445 |
| 2017/01/10 | 653,000 | 655,000 | 644,000 | 646,000 | -9,000 | -1.4% | 3,379 |
| 2017/01/06 | 651,000 | 657,000 | 650,000 | 655,000 | ±0 | ±0% | 3,716 |
| 2017/01/05 | 654,000 | 655,000 | 649,000 | 655,000 | +1,000 | +0.2% | 2,753 |
| 2017/01/04 | 642,000 | 654,000 | 640,000 | 654,000 | +7,000 | +1.1% | 3,093 |
| 2016/12/30 | 649,000 | 654,000 | 643,000 | 647,000 | +4,000 | +0.6% | 4,317 |
| 2016/12/29 | 641,000 | 648,000 | 640,000 | 643,000 | +2,000 | +0.3% | 3,260 |
| 2016/12/28 | 635,000 | 644,000 | 633,000 | 641,000 | -3,000 | -0.5% | 3,735 |
| 2016/12/27 | 640,000 | 645,000 | 637,000 | 644,000 | +3,000 | +0.5% | 2,890 |
| 2016/12/26 | 635,000 | 643,000 | 634,000 | 641,000 | +4,000 | +0.6% | 2,041 |
| 2016/12/22 | 634,000 | 638,000 | 632,000 | 637,000 | +1,000 | +0.2% | 3,343 |
| 2016/12/21 | 643,000 | 643,000 | 634,000 | 636,000 | -5,000 | -0.8% | 2,940 |
| 2016/12/20 | 632,000 | 642,000 | 630,000 | 641,000 | +12,000 | +1.9% | 3,031 |
| 2016/12/19 | 634,000 | 637,000 | 629,000 | 629,000 | +1,000 | +0.2% | 4,006 |
| 2016/12/16 | 632,000 | 634,000 | 625,000 | 628,000 | -6,000 | -0.9% | 6,551 |
| 2016/12/15 | 632,000 | 637,000 | 630,000 | 634,000 | +1,000 | +0.2% | 3,910 |
| 2016/12/14 | 634,000 | 639,000 | 630,000 | 633,000 | +2,000 | +0.3% | 3,344 |
| 2016/12/13 | 634,000 | 637,000 | 630,000 | 631,000 | -4,000 | -0.6% | 3,302 |
| 2016/12/12 | 635,000 | 642,000 | 632,000 | 635,000 | ±0 | ±0% | 3,383 |
| 2016/12/09 | 640,000 | 641,000 | 633,000 | 635,000 | -15,000 | -2.3% | 4,945 |
| 2016/12/08 | 645,000 | 650,000 | 641,000 | 650,000 | +8,000 | +1.2% | 3,160 |
| 2016/12/07 | 645,000 | 647,000 | 634,000 | 642,000 | -1,000 | -0.2% | 3,900 |
| 2016/12/06 | 636,000 | 643,000 | 636,000 | 643,000 | +5,000 | +0.8% | 2,921 |
| 2016/12/05 | 636,000 | 641,000 | 634,000 | 638,000 | ±0 | ±0% | 2,955 |
| 2016/12/02 | 633,000 | 638,000 | 627,000 | 638,000 | +7,000 | +1.1% | 3,909 |
1901～
1950
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
