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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 579,000 | 579,000 | 573,000 | 573,000 | -7,000 | -1.2% | 2,196 |
| 2015/11/20 | 574,000 | 580,000 | 573,000 | 580,000 | +8,000 | +1.4% | 4,366 |
| 2015/11/19 | 570,000 | 576,000 | 569,000 | 572,000 | +3,000 | +0.5% | 3,313 |
| 2015/11/18 | 571,000 | 574,000 | 566,000 | 569,000 | -2,000 | -0.4% | 2,227 |
| 2015/11/17 | 565,000 | 578,000 | 564,000 | 571,000 | +6,000 | +1.1% | 4,074 |
| 2015/11/16 | 553,000 | 567,000 | 552,000 | 565,000 | +4,000 | +0.7% | 2,152 |
| 2015/11/13 | 552,000 | 561,000 | 552,000 | 561,000 | +6,000 | +1.1% | 1,310 |
| 2015/11/12 | 561,000 | 563,000 | 555,000 | 555,000 | -8,000 | -1.4% | 1,348 |
| 2015/11/11 | 555,000 | 563,000 | 552,000 | 563,000 | +10,000 | +1.8% | 2,162 |
| 2015/11/10 | 558,000 | 560,000 | 548,000 | 553,000 | -7,000 | -1.3% | 4,544 |
| 2015/11/09 | 565,000 | 568,000 | 560,000 | 560,000 | -10,000 | -1.8% | 1,590 |
| 2015/11/06 | 570,000 | 571,000 | 564,000 | 570,000 | -1,000 | -0.2% | 1,414 |
| 2015/11/05 | 565,000 | 572,000 | 561,000 | 571,000 | +6,000 | +1.1% | 2,070 |
| 2015/11/04 | 562,000 | 565,000 | 557,000 | 565,000 | +1,000 | +0.2% | 2,971 |
| 2015/11/02 | 567,000 | 569,000 | 559,000 | 564,000 | -11,000 | -1.9% | 3,671 |
| 2015/10/30 | 574,000 | 581,000 | 571,000 | 575,000 | -4,000 | -0.7% | 3,256 |
| 2015/10/29 | 581,000 | 585,000 | 579,000 | 579,000 | ±0 | ±0% | 2,685 |
| 2015/10/28 | 579,000 | 581,000 | 577,000 | 579,000 | ±0 | ±0% | 1,575 |
| 2015/10/27 | 573,000 | 581,000 | 572,000 | 579,000 | +7,000 | +1.2% | 3,092 |
| 2015/10/26 | 579,000 | 581,000 | 572,000 | 572,000 | -1,000 | -0.2% | 1,844 |
| 2015/10/23 | 579,000 | 579,000 | 571,000 | 573,000 | +2,000 | +0.4% | 2,794 |
| 2015/10/22 | 573,000 | 575,000 | 566,000 | 571,000 | +2,000 | +0.4% | 1,971 |
| 2015/10/21 | 572,000 | 572,000 | 562,000 | 569,000 | -2,000 | -0.4% | 2,825 |
| 2015/10/20 | 580,000 | 581,000 | 571,000 | 571,000 | -7,000 | -1.2% | 2,741 |
| 2015/10/19 | 577,000 | 581,000 | 572,000 | 578,000 | -1,000 | -0.2% | 2,453 |
| 2015/10/16 | 565,000 | 580,000 | 557,000 | 579,000 | +19,000 | +3.4% | 4,289 |
| 2015/10/15 | 558,000 | 565,000 | 554,000 | 560,000 | +1,000 | +0.2% | 2,362 |
| 2015/10/14 | 557,000 | 565,000 | 557,000 | 559,000 | +2,000 | +0.4% | 2,552 |
| 2015/10/13 | 561,000 | 564,000 | 552,000 | 557,000 | -2,000 | -0.4% | 2,619 |
| 2015/10/09 | 564,000 | 568,000 | 555,000 | 559,000 | ±0 | ±0% | 3,557 |
| 2015/10/08 | 555,000 | 559,000 | 554,000 | 559,000 | +4,000 | +0.7% | 3,289 |
| 2015/10/07 | 566,000 | 566,000 | 553,000 | 555,000 | -9,000 | -1.6% | 4,228 |
| 2015/10/06 | 567,000 | 572,000 | 561,000 | 564,000 | -5,000 | -0.9% | 4,061 |
| 2015/10/05 | 576,000 | 578,000 | 565,000 | 569,000 | -10,000 | -1.7% | 3,510 |
| 2015/10/02 | 578,000 | 580,000 | 569,000 | 579,000 | -2,000 | -0.3% | 5,540 |
| 2015/10/01 | 575,000 | 584,000 | 569,000 | 581,000 | +2,000 | +0.3% | 5,615 |
| 2015/09/30 | 573,000 | 584,000 | 571,000 | 579,000 | +19,000 | +3.4% | 5,921 |
| 2015/09/29 | 576,000 | 576,000 | 548,000 | 560,000 | -18,000 | -3.1% | 5,889 |
| 2015/09/28 | 577,000 | 580,000 | 569,000 | 578,000 | +3,000 | +0.5% | 4,751 |
| 2015/09/25 | 552,000 | 578,000 | 550,000 | 575,000 | +23,000 | +4.2% | 9,143 |
| 2015/09/24 | 544,000 | 553,000 | 539,000 | 552,000 | +15,000 | +2.8% | 6,142 |
| 2015/09/18 | 544,000 | 552,000 | 537,000 | 537,000 | -3,000 | -0.6% | 7,094 |
| 2015/09/17 | 539,000 | 542,000 | 535,000 | 540,000 | +8,000 | +1.5% | 3,052 |
| 2015/09/16 | 537,000 | 540,000 | 530,000 | 532,000 | -6,000 | -1.1% | 4,593 |
| 2015/09/15 | 531,000 | 539,000 | 528,000 | 538,000 | +11,000 | +2.1% | 4,358 |
| 2015/09/14 | 523,000 | 536,000 | 522,000 | 527,000 | +3,000 | +0.6% | 3,566 |
| 2015/09/11 | 519,000 | 527,000 | 513,000 | 524,000 | +19,000 | +3.8% | 4,337 |
| 2015/09/10 | 506,000 | 508,000 | 500,000 | 505,000 | -1,000 | -0.2% | 3,872 |
| 2015/09/09 | 512,000 | 513,000 | 500,000 | 506,000 | +4,000 | +0.8% | 4,519 |
| 2015/09/08 | 510,000 | 514,000 | 498,500 | 502,000 | -3,000 | -0.6% | 5,572 |
2201～
2250
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
