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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/21 | 631,000 | 636,000 | 629,000 | 629,000 | -2,000 | -0.3% | 6,450 |
| 2024/08/20 | 629,000 | 632,000 | 625,000 | 631,000 | +5,000 | +0.8% | 4,498 |
| 2024/08/19 | 620,000 | 630,000 | 617,000 | 626,000 | +5,000 | +0.8% | 6,315 |
| 2024/08/16 | 606,000 | 624,000 | 606,000 | 621,000 | +10,000 | +1.6% | 6,202 |
| 2024/08/15 | 608,000 | 612,000 | 603,000 | 611,000 | -2,000 | -0.3% | 4,912 |
| 2024/08/14 | 615,000 | 616,000 | 605,000 | 613,000 | +3,000 | +0.5% | 5,661 |
| 2024/08/13 | 608,000 | 615,000 | 604,000 | 610,000 | +7,000 | +1.2% | 7,910 |
| 2024/08/09 | 600,000 | 613,000 | 600,000 | 603,000 | +6,000 | +1% | 11,116 |
| 2024/08/08 | 587,000 | 599,000 | 587,000 | 597,000 | +12,000 | +2.1% | 6,295 |
| 2024/08/07 | 578,000 | 600,000 | 578,000 | 585,000 | +5,000 | +0.9% | 10,203 |
| 2024/08/06 | 588,000 | 598,000 | 580,000 | 580,000 | +12,000 | +2.1% | 12,516 |
| 2024/08/05 | 567,000 | 579,000 | 563,000 | 568,000 | -7,000 | -1.2% | 11,027 |
| 2024/08/02 | 576,000 | 577,000 | 567,000 | 575,000 | -1,000 | -0.2% | 8,720 |
| 2024/08/01 | 582,000 | 582,000 | 566,000 | 576,000 | -3,000 | -0.5% | 6,420 |
| 2024/07/31 | 576,000 | 584,000 | 575,000 | 579,000 | +2,000 | +0.3% | 6,237 |
| 2024/07/30 | 583,000 | 583,000 | 575,000 | 577,000 | -5,000 | -0.9% | 4,606 |
| 2024/07/29 | 578,000 | 582,000 | 574,000 | 582,000 | +4,000 | +0.7% | 3,880 |
| 2024/07/26 | 575,000 | 580,000 | 573,000 | 578,000 | +3,000 | +0.5% | 2,919 |
| 2024/07/25 | 570,000 | 583,000 | 567,000 | 575,000 | +4,000 | +0.7% | 7,184 |
151～
200
件表示中 / 3704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
