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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/24 | 574,000 | 576,000 | 565,000 | 571,000 | -1,000 | -0.2% | 3,714 |
| 2024/07/23 | 576,000 | 577,000 | 571,000 | 572,000 | -6,000 | -1% | 4,148 |
| 2024/07/22 | 578,000 | 578,000 | 572,000 | 578,000 | +1,000 | +0.2% | 2,914 |
| 2024/07/19 | 582,000 | 583,000 | 575,000 | 577,000 | -4,000 | -0.7% | 2,403 |
| 2024/07/18 | 575,000 | 584,000 | 572,000 | 581,000 | +3,000 | +0.5% | 3,643 |
| 2024/07/17 | 576,000 | 580,000 | 574,000 | 578,000 | +2,000 | +0.3% | 3,478 |
| 2024/07/16 | 578,000 | 578,000 | 571,000 | 576,000 | +1,000 | +0.2% | 3,463 |
| 2024/07/12 | 565,000 | 586,000 | 564,000 | 575,000 | +10,000 | +1.8% | 7,631 |
| 2024/07/11 | 568,000 | 568,000 | 563,000 | 565,000 | -1,000 | -0.2% | 3,969 |
| 2024/07/10 | 566,000 | 570,000 | 563,000 | 566,000 | -2,000 | -0.4% | 3,241 |
| 2024/07/09 | 556,000 | 569,000 | 554,000 | 568,000 | +11,000 | +2% | 3,604 |
| 2024/07/08 | 558,000 | 562,000 | 556,000 | 557,000 | -1,000 | -0.2% | 3,694 |
| 2024/07/05 | 561,000 | 565,000 | 557,000 | 558,000 | -5,000 | -0.9% | 5,293 |
| 2024/07/04 | 562,000 | 564,000 | 559,000 | 563,000 | -1,000 | -0.2% | 3,105 |
| 2024/07/03 | 560,000 | 566,000 | 560,000 | 564,000 | +2,000 | +0.4% | 4,685 |
| 2024/07/02 | 564,000 | 564,000 | 558,000 | 562,000 | +2,000 | +0.4% | 4,694 |
| 2024/07/01 | 564,000 | 570,000 | 558,000 | 560,000 | -3,000 | -0.5% | 5,932 |
| 2024/06/28 | 568,000 | 568,000 | 558,000 | 563,000 | -1,000 | -0.2% | 8,188 |
| 2024/06/27 | 578,000 | 578,000 | 563,000 | 564,000 | -26,000 | -4.4% | 7,995 |
| 2024/06/26 | 597,000 | 597,000 | 587,000 | 590,000 | -5,000 | -0.8% | 7,676 |
| 2024/06/25 | 586,000 | 596,000 | 585,000 | 595,000 | +9,000 | +1.5% | 3,456 |
| 2024/06/24 | 585,000 | 589,000 | 584,000 | 586,000 | +3,000 | +0.5% | 2,648 |
| 2024/06/21 | 583,000 | 588,000 | 582,000 | 583,000 | ±0 | ±0% | 4,522 |
| 2024/06/20 | 583,000 | 589,000 | 580,000 | 583,000 | ±0 | ±0% | 3,252 |
| 2024/06/19 | 575,000 | 585,000 | 573,000 | 583,000 | +8,000 | +1.4% | 3,735 |
| 2024/06/18 | 580,000 | 582,000 | 571,000 | 575,000 | -4,000 | -0.7% | 3,797 |
| 2024/06/17 | 578,000 | 582,000 | 576,000 | 579,000 | -1,000 | -0.2% | 3,546 |
| 2024/06/14 | 574,000 | 582,000 | 571,000 | 580,000 | +10,000 | +1.8% | 4,569 |
| 2024/06/13 | 575,000 | 575,000 | 570,000 | 570,000 | ±0 | ±0% | 4,645 |
| 2024/06/12 | 574,000 | 576,000 | 570,000 | 570,000 | -2,000 | -0.3% | 3,268 |
| 2024/06/11 | 575,000 | 576,000 | 571,000 | 572,000 | -1,000 | -0.2% | 2,579 |
151～
200
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
