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 |
|---|---|---|---|---|---|---|---|
| 2017/09/29 | 556,000 | 561,000 | 555,000 | 561,000 | +3,000 | +0.5% | 3,271 |
| 2017/09/28 | 560,000 | 562,000 | 554,000 | 558,000 | -5,000 | -0.9% | 3,404 |
| 2017/09/27 | 561,000 | 565,000 | 561,000 | 563,000 | ±0 | ±0% | 2,362 |
| 2017/09/26 | 565,000 | 567,000 | 561,000 | 563,000 | -4,000 | -0.7% | 3,346 |
| 2017/09/25 | 563,000 | 571,000 | 563,000 | 567,000 | ±0 | ±0% | 4,617 |
| 2017/09/22 | 569,000 | 571,000 | 564,000 | 567,000 | -1,000 | -0.2% | 3,769 |
| 2017/09/21 | 572,000 | 575,000 | 567,000 | 568,000 | -5,000 | -0.9% | 3,775 |
| 2017/09/20 | 573,000 | 579,000 | 573,000 | 573,000 | +5,000 | +0.9% | 3,907 |
| 2017/09/19 | 574,000 | 574,000 | 568,000 | 568,000 | -9,000 | -1.6% | 3,460 |
| 2017/09/15 | 571,000 | 578,000 | 569,000 | 577,000 | +6,000 | +1.1% | 4,033 |
| 2017/09/14 | 565,000 | 572,000 | 565,000 | 571,000 | +3,000 | +0.5% | 3,782 |
| 2017/09/13 | 569,000 | 570,000 | 562,000 | 568,000 | ±0 | ±0% | 3,941 |
| 2017/09/12 | 574,000 | 575,000 | 567,000 | 568,000 | -8,000 | -1.4% | 2,626 |
| 2017/09/11 | 577,000 | 579,000 | 573,000 | 576,000 | -4,000 | -0.7% | 1,953 |
| 2017/09/08 | 569,000 | 583,000 | 569,000 | 580,000 | +3,000 | +0.5% | 4,759 |
| 2017/09/07 | 574,000 | 581,000 | 573,000 | 577,000 | +6,000 | +1.1% | 3,188 |
| 2017/09/06 | 569,000 | 575,000 | 566,000 | 571,000 | +1,000 | +0.2% | 3,058 |
| 2017/09/05 | 574,000 | 577,000 | 569,000 | 570,000 | -5,000 | -0.9% | 2,396 |
| 2017/09/04 | 578,000 | 579,000 | 572,000 | 575,000 | -2,000 | -0.3% | 1,880 |
| 2017/09/01 | 583,000 | 586,000 | 575,000 | 577,000 | -8,000 | -1.4% | 3,048 |
| 2017/08/31 | 582,000 | 589,000 | 582,000 | 585,000 | +3,000 | +0.5% | 3,416 |
| 2017/08/30 | 579,000 | 586,000 | 578,000 | 582,000 | +4,000 | +0.7% | 2,282 |
| 2017/08/29 | 573,000 | 580,000 | 573,000 | 578,000 | +2,000 | +0.3% | 1,693 |
| 2017/08/28 | 574,000 | 580,000 | 572,000 | 576,000 | +6,000 | +1.1% | 2,826 |
| 2017/08/25 | 576,000 | 577,000 | 570,000 | 570,000 | -5,000 | -0.9% | 2,539 |
| 2017/08/24 | 580,000 | 583,000 | 575,000 | 575,000 | -3,000 | -0.5% | 1,409 |
| 2017/08/23 | 580,000 | 581,000 | 576,000 | 578,000 | -4,000 | -0.7% | 2,640 |
| 2017/08/22 | 581,000 | 586,000 | 581,000 | 582,000 | ±0 | ±0% | 1,795 |
| 2017/08/21 | 586,000 | 589,000 | 579,000 | 582,000 | -4,000 | -0.7% | 3,070 |
| 2017/08/18 | 583,000 | 590,000 | 581,000 | 586,000 | +5,000 | +0.9% | 3,686 |
| 2017/08/17 | 585,000 | 586,000 | 580,000 | 581,000 | -3,000 | -0.5% | 2,764 |
| 2017/08/16 | 581,000 | 584,000 | 576,000 | 584,000 | +2,000 | +0.3% | 3,189 |
| 2017/08/15 | 576,000 | 584,000 | 575,000 | 582,000 | +3,000 | +0.5% | 2,825 |
| 2017/08/14 | 582,000 | 585,000 | 576,000 | 579,000 | -9,000 | -1.5% | 3,460 |
| 2017/08/10 | 591,000 | 591,000 | 584,000 | 588,000 | -1,000 | -0.2% | 2,439 |
| 2017/08/09 | 585,000 | 593,000 | 585,000 | 589,000 | +2,000 | +0.3% | 3,105 |
| 2017/08/08 | 579,000 | 587,000 | 575,000 | 587,000 | +7,000 | +1.2% | 1,996 |
| 2017/08/07 | 586,000 | 586,000 | 580,000 | 580,000 | -4,000 | -0.7% | 1,959 |
| 2017/08/04 | 584,000 | 588,000 | 583,000 | 584,000 | +1,000 | +0.2% | 1,884 |
| 2017/08/03 | 582,000 | 586,000 | 581,000 | 583,000 | +1,000 | +0.2% | 2,961 |
| 2017/08/02 | 588,000 | 593,000 | 582,000 | 582,000 | -9,000 | -1.5% | 3,562 |
| 2017/08/01 | 593,000 | 596,000 | 588,000 | 591,000 | -4,000 | -0.7% | 3,220 |
| 2017/07/31 | 591,000 | 600,000 | 591,000 | 595,000 | +6,000 | +1% | 4,643 |
| 2017/07/28 | 589,000 | 595,000 | 589,000 | 589,000 | -2,000 | -0.3% | 3,122 |
| 2017/07/27 | 582,000 | 594,000 | 582,000 | 591,000 | +11,000 | +1.9% | 4,982 |
| 2017/07/26 | 580,000 | 581,000 | 575,000 | 580,000 | -1,000 | -0.2% | 2,909 |
| 2017/07/25 | 575,000 | 583,000 | 574,000 | 581,000 | +3,000 | +0.5% | 3,155 |
| 2017/07/24 | 576,000 | 581,000 | 575,000 | 578,000 | +3,000 | +0.5% | 1,548 |
| 2017/07/21 | 583,000 | 587,000 | 574,000 | 575,000 | -11,000 | -1.9% | 3,738 |
| 2017/07/20 | 581,000 | 590,000 | 578,000 | 586,000 | +5,000 | +0.9% | 4,643 |
1901～
1950
件表示中 / 3741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
