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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 607,000 | 621,000 | 607,000 | 611,000 | -6,000 | -1% | 6,361 |
| 2016/02/05 | 607,000 | 626,000 | 606,000 | 617,000 | +5,000 | +0.8% | 7,701 |
| 2016/02/04 | 618,000 | 634,000 | 612,000 | 612,000 | -14,000 | -2.2% | 8,061 |
| 2016/02/03 | 606,000 | 633,000 | 596,000 | 626,000 | +12,000 | +2% | 8,080 |
| 2016/02/02 | 625,000 | 637,000 | 606,000 | 614,000 | -41,000 | -6.3% | 8,174 |
| 2016/02/01 | 630,000 | 676,000 | 628,000 | 655,000 | +33,000 | +5.3% | 10,923 |
| 2016/01/29 | 586,000 | 625,000 | 581,000 | 622,000 | +43,000 | +7.4% | 12,376 |
| 2016/01/28 | 585,000 | 586,000 | 579,000 | 579,000 | -10,000 | -1.7% | 2,408 |
| 2016/01/27 | 585,000 | 591,000 | 585,000 | 589,000 | +7,000 | +1.2% | 2,388 |
| 2016/01/26 | 575,000 | 586,000 | 573,000 | 582,000 | +9,000 | +1.6% | 3,582 |
| 2016/01/25 | 565,000 | 575,000 | 561,000 | 573,000 | +8,000 | +1.4% | 2,541 |
| 2016/01/22 | 568,000 | 570,000 | 562,000 | 565,000 | +2,000 | +0.4% | 2,743 |
| 2016/01/21 | 570,000 | 574,000 | 557,000 | 563,000 | -5,000 | -0.9% | 5,517 |
| 2016/01/20 | 572,000 | 575,000 | 565,000 | 568,000 | -5,000 | -0.9% | 3,625 |
| 2016/01/19 | 564,000 | 573,000 | 562,000 | 573,000 | +10,000 | +1.8% | 3,267 |
| 2016/01/18 | 556,000 | 567,000 | 554,000 | 563,000 | +3,000 | +0.5% | 2,887 |
| 2016/01/15 | 562,000 | 565,000 | 555,000 | 560,000 | ±0 | ±0% | 2,841 |
| 2016/01/14 | 564,000 | 565,000 | 555,000 | 560,000 | -10,000 | -1.8% | 3,288 |
| 2016/01/13 | 559,000 | 572,000 | 559,000 | 570,000 | +16,000 | +2.9% | 4,219 |
| 2016/01/12 | 554,000 | 565,000 | 552,000 | 554,000 | -7,000 | -1.2% | 4,345 |
| 2016/01/08 | 563,000 | 572,000 | 559,000 | 561,000 | -8,000 | -1.4% | 2,348 |
| 2016/01/07 | 567,000 | 574,000 | 565,000 | 569,000 | -1,000 | -0.2% | 1,851 |
| 2016/01/06 | 572,000 | 580,000 | 567,000 | 570,000 | -1,000 | -0.2% | 2,661 |
| 2016/01/05 | 571,000 | 572,000 | 565,000 | 571,000 | -2,000 | -0.3% | 1,974 |
| 2016/01/04 | 576,000 | 576,000 | 566,000 | 573,000 | -4,000 | -0.7% | 1,768 |
| 2015/12/30 | 579,000 | 581,000 | 576,000 | 577,000 | +1,000 | +0.2% | 1,799 |
| 2015/12/29 | 575,000 | 578,000 | 574,000 | 576,000 | +1,000 | +0.2% | 1,097 |
| 2015/12/28 | 580,000 | 580,000 | 571,000 | 575,000 | -14,000 | -2.4% | 2,370 |
| 2015/12/25 | 582,000 | 590,000 | 578,000 | 589,000 | +9,000 | +1.6% | 3,396 |
| 2015/12/24 | 584,000 | 585,000 | 577,000 | 580,000 | -3,000 | -0.5% | 1,805 |
| 2015/12/22 | 575,000 | 583,000 | 575,000 | 583,000 | +12,000 | +2.1% | 3,191 |
| 2015/12/21 | 581,000 | 592,000 | 568,000 | 571,000 | -14,000 | -2.4% | 5,919 |
| 2015/12/18 | 565,000 | 595,000 | 559,000 | 585,000 | +23,000 | +4.1% | 14,000 |
| 2015/12/17 | 574,000 | 578,000 | 562,000 | 562,000 | -12,000 | -2.1% | 4,213 |
| 2015/12/16 | 559,000 | 575,000 | 559,000 | 574,000 | +18,000 | +3.2% | 2,807 |
| 2015/12/15 | 568,000 | 568,000 | 556,000 | 556,000 | -10,000 | -1.8% | 3,160 |
| 2015/12/14 | 563,000 | 569,000 | 562,000 | 566,000 | ±0 | ±0% | 2,003 |
| 2015/12/11 | 573,000 | 573,000 | 566,000 | 566,000 | -3,000 | -0.5% | 2,664 |
| 2015/12/10 | 570,000 | 574,000 | 568,000 | 569,000 | -9,000 | -1.6% | 2,360 |
| 2015/12/09 | 575,000 | 580,000 | 571,000 | 578,000 | -2,000 | -0.3% | 2,065 |
| 2015/12/08 | 574,000 | 582,000 | 573,000 | 580,000 | +6,000 | +1% | 2,938 |
| 2015/12/07 | 575,000 | 580,000 | 571,000 | 574,000 | +3,000 | +0.5% | 2,732 |
| 2015/12/04 | 574,000 | 576,000 | 566,000 | 571,000 | -6,000 | -1% | 2,581 |
| 2015/12/03 | 574,000 | 579,000 | 567,000 | 577,000 | +7,000 | +1.2% | 2,525 |
| 2015/12/02 | 589,000 | 591,000 | 570,000 | 570,000 | -18,000 | -3.1% | 3,839 |
| 2015/12/01 | 584,000 | 588,000 | 580,000 | 588,000 | +7,000 | +1.2% | 3,167 |
| 2015/11/30 | 580,000 | 592,000 | 580,000 | 581,000 | -5,000 | -0.9% | 3,911 |
| 2015/11/27 | 586,000 | 588,000 | 577,000 | 586,000 | +1,000 | +0.2% | 2,463 |
| 2015/11/26 | 582,000 | 585,000 | 580,000 | 585,000 | +11,000 | +1.9% | 1,746 |
| 2015/11/25 | 578,000 | 583,000 | 574,000 | 574,000 | +1,000 | +0.2% | 4,938 |
2151～
2200
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
