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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 603,000 | 608,000 | 599,000 | 603,000 | -7,000 | -1.1% | 2,698 |
| 2015/04/10 | 603,000 | 610,000 | 598,000 | 610,000 | +10,000 | +1.7% | 3,988 |
| 2015/04/09 | 590,000 | 600,000 | 588,000 | 600,000 | +10,000 | +1.7% | 4,278 |
| 2015/04/08 | 592,000 | 592,000 | 587,000 | 590,000 | ±0 | ±0% | 2,521 |
| 2015/04/07 | 593,000 | 594,000 | 587,000 | 590,000 | ±0 | ±0% | 3,386 |
| 2015/04/06 | 585,000 | 590,000 | 582,000 | 590,000 | +3,000 | +0.5% | 1,958 |
| 2015/04/03 | 583,000 | 590,000 | 580,000 | 587,000 | +1,000 | +0.2% | 2,313 |
| 2015/04/02 | 581,000 | 586,000 | 576,000 | 586,000 | +5,000 | +0.9% | 3,045 |
| 2015/04/01 | 581,000 | 588,000 | 577,000 | 581,000 | -9,000 | -1.5% | 4,628 |
| 2015/03/31 | 597,000 | 601,000 | 589,000 | 590,000 | ±0 | ±0% | 5,447 |
| 2015/03/30 | 604,000 | 605,000 | 590,000 | 590,000 | -13,000 | -2.2% | 4,317 |
| 2015/03/27 | 605,000 | 609,000 | 589,000 | 603,000 | -2,000 | -0.3% | 4,491 |
| 2015/03/26 | 606,000 | 616,000 | 605,000 | 605,000 | -9,000 | -1.5% | 5,125 |
| 2015/03/25 | 604,000 | 615,000 | 604,000 | 614,000 | +13,000 | +2.2% | 4,827 |
| 2015/03/24 | 584,000 | 601,000 | 580,000 | 601,000 | +13,000 | +2.2% | 5,286 |
| 2015/03/23 | 601,000 | 603,000 | 588,000 | 588,000 | -14,000 | -2.3% | 2,637 |
| 2015/03/20 | 598,000 | 602,000 | 586,000 | 602,000 | ±0 | ±0% | 3,170 |
| 2015/03/19 | 599,000 | 608,000 | 597,000 | 602,000 | +11,000 | +1.9% | 5,933 |
| 2015/03/18 | 590,000 | 595,000 | 585,000 | 591,000 | -1,000 | -0.2% | 3,476 |
| 2015/03/17 | 595,000 | 595,000 | 588,000 | 592,000 | ±0 | ±0% | 5,665 |
| 2015/03/16 | 588,000 | 594,000 | 583,000 | 592,000 | +10,000 | +1.7% | 4,864 |
| 2015/03/13 | 577,000 | 585,000 | 572,000 | 582,000 | +12,000 | +2.1% | 6,929 |
| 2015/03/12 | 566,000 | 574,000 | 566,000 | 570,000 | -1,000 | -0.2% | 2,368 |
| 2015/03/11 | 556,000 | 573,000 | 553,000 | 571,000 | +14,000 | +2.5% | 4,176 |
| 2015/03/10 | 568,000 | 569,000 | 553,000 | 557,000 | -9,000 | -1.6% | 5,800 |
| 2015/03/09 | 583,000 | 585,000 | 565,000 | 566,000 | -26,000 | -4.4% | 6,258 |
| 2015/03/06 | 597,000 | 599,000 | 588,000 | 592,000 | -5,000 | -0.8% | 2,935 |
| 2015/03/05 | 585,000 | 597,000 | 581,000 | 597,000 | +9,000 | +1.5% | 4,714 |
| 2015/03/04 | 594,000 | 600,000 | 588,000 | 588,000 | -16,000 | -2.6% | 3,263 |
| 2015/03/03 | 608,000 | 608,000 | 601,000 | 604,000 | ±0 | ±0% | 2,421 |
| 2015/03/02 | 601,000 | 604,000 | 598,000 | 604,000 | +4,000 | +0.7% | 3,216 |
| 2015/02/27 | 606,000 | 610,000 | 584,000 | 600,000 | +1,000 | +0.2% | 5,988 |
| 2015/02/26 | 595,000 | 608,000 | 594,000 | 599,000 | +3,000 | +0.5% | 5,281 |
| 2015/02/25 | 592,000 | 597,000 | 587,000 | 596,000 | ±0 | ±0% | 2,359 |
| 2015/02/24 | 586,000 | 597,000 | 583,000 | 596,000 | +11,000 | +1.9% | 2,767 |
| 2015/02/23 | 579,000 | 585,000 | 577,000 | 585,000 | +8,000 | +1.4% | 2,103 |
| 2015/02/20 | 584,000 | 585,000 | 575,000 | 577,000 | +1,000 | +0.2% | 3,323 |
| 2015/02/19 | 587,000 | 591,000 | 576,000 | 576,000 | -18,000 | -3% | 2,573 |
| 2015/02/18 | 586,000 | 594,000 | 584,000 | 594,000 | +12,000 | +2.1% | 3,671 |
| 2015/02/17 | 567,000 | 585,000 | 565,000 | 582,000 | +14,000 | +2.5% | 4,335 |
| 2015/02/16 | 571,000 | 575,000 | 567,000 | 568,000 | -6,000 | -1% | 2,097 |
| 2015/02/13 | 575,000 | 580,000 | 570,000 | 574,000 | -2,000 | -0.3% | 2,735 |
| 2015/02/12 | 568,000 | 577,000 | 564,000 | 576,000 | +11,000 | +1.9% | 3,833 |
| 2015/02/10 | 575,000 | 575,000 | 563,000 | 565,000 | -12,000 | -2.1% | 4,362 |
| 2015/02/09 | 588,000 | 588,000 | 565,000 | 577,000 | -12,000 | -2% | 5,719 |
| 2015/02/06 | 578,000 | 590,000 | 574,000 | 589,000 | +14,000 | +2.4% | 3,614 |
| 2015/02/05 | 570,000 | 583,000 | 562,000 | 575,000 | -1,000 | -0.2% | 9,387 |
| 2015/02/04 | 579,000 | 585,000 | 568,000 | 576,000 | ±0 | ±0% | 7,746 |
| 2015/02/03 | 576,000 | 579,000 | 565,000 | 576,000 | -7,000 | -1.2% | 6,115 |
| 2015/02/02 | 581,000 | 585,000 | 575,000 | 583,000 | +3,000 | +0.5% | 3,605 |
2351～
2400
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
