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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 555,000 | 560,000 | 549,000 | 550,000 | -10,000 | -1.8% | 5,414 |
| 2015/06/25 | 564,000 | 568,000 | 559,000 | 560,000 | -6,000 | -1.1% | 6,875 |
| 2015/06/24 | 570,000 | 571,000 | 565,000 | 566,000 | -3,000 | -0.5% | 3,701 |
| 2015/06/23 | 574,000 | 576,000 | 568,000 | 569,000 | -5,000 | -0.9% | 3,608 |
| 2015/06/22 | 567,000 | 580,000 | 567,000 | 574,000 | +9,000 | +1.6% | 4,640 |
| 2015/06/19 | 575,000 | 577,000 | 565,000 | 565,000 | -7,000 | -1.2% | 3,215 |
| 2015/06/18 | 569,000 | 573,000 | 567,000 | 572,000 | -1,000 | -0.2% | 2,392 |
| 2015/06/17 | 579,000 | 580,000 | 570,000 | 573,000 | -5,000 | -0.9% | 2,801 |
| 2015/06/16 | 578,000 | 578,000 | 574,000 | 578,000 | +2,000 | +0.3% | 1,874 |
| 2015/06/15 | 569,000 | 576,000 | 567,000 | 576,000 | +2,000 | +0.3% | 2,783 |
| 2015/06/12 | 566,000 | 577,000 | 566,000 | 574,000 | +10,000 | +1.8% | 3,396 |
| 2015/06/11 | 570,000 | 571,000 | 563,000 | 564,000 | -8,000 | -1.4% | 3,684 |
| 2015/06/10 | 576,000 | 577,000 | 569,000 | 572,000 | -8,000 | -1.4% | 3,484 |
| 2015/06/09 | 574,000 | 580,000 | 572,000 | 580,000 | +4,000 | +0.7% | 3,845 |
| 2015/06/08 | 581,000 | 585,000 | 576,000 | 576,000 | -6,000 | -1% | 3,703 |
| 2015/06/05 | 580,000 | 589,000 | 578,000 | 582,000 | -2,000 | -0.3% | 4,824 |
| 2015/06/04 | 595,000 | 596,000 | 584,000 | 584,000 | -11,000 | -1.8% | 3,643 |
| 2015/06/03 | 587,000 | 595,000 | 584,000 | 595,000 | +8,000 | +1.4% | 3,387 |
| 2015/06/02 | 586,000 | 592,000 | 583,000 | 587,000 | +5,000 | +0.9% | 4,015 |
| 2015/06/01 | 581,000 | 586,000 | 575,000 | 582,000 | +1,000 | +0.2% | 3,340 |
| 2015/05/29 | 590,000 | 592,000 | 579,000 | 581,000 | -12,000 | -2% | 7,327 |
| 2015/05/28 | 596,000 | 598,000 | 589,000 | 593,000 | -3,000 | -0.5% | 3,284 |
| 2015/05/27 | 592,000 | 596,000 | 588,000 | 596,000 | -2,000 | -0.3% | 3,798 |
| 2015/05/26 | 594,000 | 598,000 | 592,000 | 598,000 | +1,000 | +0.2% | 2,076 |
| 2015/05/25 | 594,000 | 601,000 | 592,000 | 597,000 | +4,000 | +0.7% | 2,812 |
| 2015/05/22 | 589,000 | 593,000 | 582,000 | 593,000 | +2,000 | +0.3% | 2,639 |
| 2015/05/21 | 589,000 | 591,000 | 584,000 | 591,000 | +7,000 | +1.2% | 3,187 |
| 2015/05/20 | 578,000 | 587,000 | 573,000 | 584,000 | +10,000 | +1.7% | 4,606 |
| 2015/05/19 | 574,000 | 580,000 | 572,000 | 574,000 | -4,000 | -0.7% | 4,550 |
| 2015/05/18 | 568,000 | 578,000 | 568,000 | 578,000 | +12,000 | +2.1% | 3,116 |
| 2015/05/15 | 570,000 | 571,000 | 566,000 | 566,000 | -3,000 | -0.5% | 3,551 |
| 2015/05/14 | 566,000 | 570,000 | 566,000 | 569,000 | +4,000 | +0.7% | 2,296 |
| 2015/05/13 | 568,000 | 570,000 | 563,000 | 565,000 | -5,000 | -0.9% | 4,248 |
| 2015/05/12 | 575,000 | 575,000 | 567,000 | 570,000 | -4,000 | -0.7% | 3,358 |
| 2015/05/11 | 580,000 | 583,000 | 570,000 | 574,000 | +3,000 | +0.5% | 3,637 |
| 2015/05/08 | 574,000 | 581,000 | 571,000 | 571,000 | ±0 | ±0% | 2,724 |
| 2015/05/07 | 574,000 | 576,000 | 567,000 | 571,000 | -10,000 | -1.7% | 7,196 |
| 2015/05/01 | 592,000 | 595,000 | 581,000 | 581,000 | -14,000 | -2.4% | 4,252 |
| 2015/04/30 | 600,000 | 600,000 | 589,000 | 595,000 | -3,000 | -0.5% | 4,328 |
| 2015/04/28 | 602,000 | 604,000 | 598,000 | 598,000 | -1,000 | -0.2% | 1,639 |
| 2015/04/27 | 605,000 | 605,000 | 599,000 | 599,000 | +1,000 | +0.2% | 2,655 |
| 2015/04/24 | 596,000 | 607,000 | 596,000 | 598,000 | -5,000 | -0.8% | 2,626 |
| 2015/04/23 | 603,000 | 608,000 | 603,000 | 603,000 | +4,000 | +0.7% | 2,240 |
| 2015/04/22 | 604,000 | 608,000 | 599,000 | 599,000 | ±0 | ±0% | 3,178 |
| 2015/04/21 | 601,000 | 606,000 | 599,000 | 599,000 | +5,000 | +0.8% | 3,597 |
| 2015/04/20 | 591,000 | 599,000 | 590,000 | 594,000 | -3,000 | -0.5% | 3,053 |
| 2015/04/17 | 596,000 | 598,000 | 594,000 | 597,000 | -3,000 | -0.5% | 2,337 |
| 2015/04/16 | 599,000 | 605,000 | 597,000 | 600,000 | -3,000 | -0.5% | 4,614 |
| 2015/04/15 | 608,000 | 612,000 | 603,000 | 603,000 | -6,000 | -1% | 3,128 |
| 2015/04/14 | 607,000 | 611,000 | 606,000 | 609,000 | +6,000 | +1% | 2,991 |
2301～
2350
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
