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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 510,000 | 510,000 | 501,000 | 505,000 | -5,000 | -1% | 4,007 |
| 2015/09/04 | 515,000 | 515,000 | 506,000 | 510,000 | -2,000 | -0.4% | 5,630 |
| 2015/09/03 | 511,000 | 518,000 | 509,000 | 512,000 | +8,000 | +1.6% | 6,478 |
| 2015/09/02 | 506,000 | 527,000 | 498,000 | 504,000 | -6,000 | -1.2% | 7,618 |
| 2015/09/01 | 516,000 | 516,000 | 506,000 | 510,000 | ±0 | ±0% | 6,315 |
| 2015/08/31 | 532,000 | 534,000 | 508,000 | 510,000 | -27,000 | -5% | 8,251 |
| 2015/08/28 | 528,000 | 538,000 | 519,000 | 537,000 | +21,000 | +4.1% | 6,263 |
| 2015/08/27 | 519,000 | 521,000 | 512,000 | 516,000 | +16,000 | +3.2% | 5,372 |
| 2015/08/26 | 501,000 | 507,000 | 495,500 | 500,000 | +9,000 | +1.8% | 6,375 |
| 2015/08/25 | 496,000 | 522,000 | 491,000 | 491,000 | -15,000 | -3% | 8,179 |
| 2015/08/24 | 515,000 | 523,000 | 504,000 | 506,000 | -28,000 | -5.2% | 5,038 |
| 2015/08/21 | 533,000 | 539,000 | 530,000 | 534,000 | -10,000 | -1.8% | 4,012 |
| 2015/08/20 | 538,000 | 550,000 | 538,000 | 544,000 | +2,000 | +0.4% | 2,676 |
| 2015/08/19 | 550,000 | 551,000 | 542,000 | 542,000 | -9,000 | -1.6% | 3,236 |
| 2015/08/18 | 544,000 | 554,000 | 541,000 | 551,000 | +13,000 | +2.4% | 4,115 |
| 2015/08/17 | 526,000 | 540,000 | 524,000 | 538,000 | +16,000 | +3.1% | 4,539 |
| 2015/08/14 | 521,000 | 523,000 | 516,000 | 522,000 | +2,000 | +0.4% | 3,755 |
| 2015/08/13 | 526,000 | 530,000 | 518,000 | 520,000 | -13,000 | -2.4% | 5,083 |
| 2015/08/12 | 531,000 | 536,000 | 526,000 | 533,000 | -1,000 | -0.2% | 2,559 |
| 2015/08/11 | 535,000 | 537,000 | 531,000 | 534,000 | -8,000 | -1.5% | 3,578 |
| 2015/08/10 | 543,000 | 546,000 | 542,000 | 542,000 | -2,000 | -0.4% | 1,583 |
| 2015/08/07 | 547,000 | 549,000 | 544,000 | 544,000 | -2,000 | -0.4% | 1,810 |
| 2015/08/06 | 553,000 | 554,000 | 542,000 | 546,000 | -12,000 | -2.2% | 3,413 |
| 2015/08/05 | 555,000 | 560,000 | 554,000 | 558,000 | ±0 | ±0% | 2,572 |
| 2015/08/04 | 552,000 | 558,000 | 550,000 | 558,000 | ±0 | ±0% | 3,043 |
| 2015/08/03 | 554,000 | 558,000 | 552,000 | 558,000 | +4,000 | +0.7% | 2,698 |
| 2015/07/31 | 552,000 | 556,000 | 549,000 | 554,000 | +6,000 | +1.1% | 3,257 |
| 2015/07/30 | 543,000 | 550,000 | 541,000 | 548,000 | +8,000 | +1.5% | 1,653 |
| 2015/07/29 | 539,000 | 541,000 | 532,000 | 540,000 | +1,000 | +0.2% | 4,116 |
| 2015/07/28 | 538,000 | 546,000 | 534,000 | 539,000 | -9,000 | -1.6% | 3,155 |
| 2015/07/27 | 551,000 | 553,000 | 544,000 | 548,000 | -5,000 | -0.9% | 2,620 |
| 2015/07/24 | 552,000 | 561,000 | 549,000 | 553,000 | +6,000 | +1.1% | 3,499 |
| 2015/07/23 | 551,000 | 557,000 | 543,000 | 547,000 | -6,000 | -1.1% | 3,007 |
| 2015/07/22 | 539,000 | 553,000 | 539,000 | 553,000 | +11,000 | +2% | 2,897 |
| 2015/07/21 | 548,000 | 549,000 | 538,000 | 542,000 | -9,000 | -1.6% | 2,950 |
| 2015/07/17 | 552,000 | 554,000 | 546,000 | 551,000 | -3,000 | -0.5% | 2,791 |
| 2015/07/16 | 549,000 | 554,000 | 545,000 | 554,000 | +8,000 | +1.5% | 4,665 |
| 2015/07/15 | 543,000 | 550,000 | 540,000 | 546,000 | +8,000 | +1.5% | 5,046 |
| 2015/07/14 | 538,000 | 541,000 | 527,000 | 538,000 | +20,000 | +3.9% | 6,839 |
| 2015/07/13 | 505,000 | 524,000 | 501,000 | 518,000 | +19,500 | +3.9% | 5,361 |
| 2015/07/10 | 504,000 | 511,000 | 498,000 | 498,500 | -6,500 | -1.3% | 4,551 |
| 2015/07/09 | 505,000 | 509,000 | 493,000 | 505,000 | -6,000 | -1.2% | 6,611 |
| 2015/07/08 | 514,000 | 519,000 | 499,000 | 511,000 | ±0 | ±0% | 8,563 |
| 2015/07/07 | 519,000 | 519,000 | 510,000 | 511,000 | -3,000 | -0.6% | 5,449 |
| 2015/07/06 | 518,000 | 521,000 | 508,000 | 514,000 | -6,000 | -1.2% | 5,243 |
| 2015/07/03 | 534,000 | 537,000 | 518,000 | 520,000 | -6,000 | -1.1% | 6,518 |
| 2015/07/02 | 544,000 | 544,000 | 513,000 | 526,000 | -14,000 | -2.6% | 7,962 |
| 2015/07/01 | 541,000 | 542,000 | 537,000 | 540,000 | +4,000 | +0.7% | 3,874 |
| 2015/06/30 | 538,000 | 543,000 | 536,000 | 536,000 | ±0 | ±0% | 5,321 |
| 2015/06/29 | 545,000 | 546,000 | 536,000 | 536,000 | -14,000 | -2.5% | 5,860 |
2251～
2300
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
