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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 592,000 | 592,000 | 580,000 | 580,000 | -7,000 | -1.2% | 3,557 |
| 2015/01/29 | 601,000 | 604,000 | 585,000 | 587,000 | -13,000 | -2.2% | 5,582 |
| 2015/01/28 | 601,000 | 607,000 | 600,000 | 600,000 | -9,000 | -1.5% | 2,644 |
| 2015/01/27 | 608,000 | 612,000 | 603,000 | 609,000 | +7,000 | +1.2% | 3,082 |
| 2015/01/26 | 605,000 | 608,000 | 598,000 | 602,000 | -9,000 | -1.5% | 1,938 |
| 2015/01/23 | 605,000 | 614,000 | 604,000 | 611,000 | +8,000 | +1.3% | 3,335 |
| 2015/01/22 | 613,000 | 613,000 | 597,000 | 603,000 | -8,000 | -1.3% | 6,089 |
| 2015/01/21 | 622,000 | 627,000 | 610,000 | 611,000 | -11,000 | -1.8% | 4,634 |
| 2015/01/20 | 627,000 | 633,000 | 620,000 | 622,000 | -5,000 | -0.8% | 2,972 |
| 2015/01/19 | 635,000 | 637,000 | 618,000 | 627,000 | -6,000 | -0.9% | 3,589 |
| 2015/01/16 | 627,000 | 633,000 | 616,000 | 633,000 | +4,000 | +0.6% | 5,748 |
| 2015/01/15 | 641,000 | 644,000 | 626,000 | 629,000 | -11,000 | -1.7% | 6,087 |
| 2015/01/14 | 633,000 | 641,000 | 626,000 | 640,000 | +6,000 | +0.9% | 2,951 |
| 2015/01/13 | 619,000 | 635,000 | 613,000 | 634,000 | +15,000 | +2.4% | 5,385 |
| 2015/01/09 | 608,000 | 619,000 | 605,000 | 619,000 | +8,000 | +1.3% | 2,547 |
| 2015/01/08 | 598,000 | 614,000 | 597,000 | 611,000 | +15,000 | +2.5% | 4,795 |
| 2015/01/07 | 596,000 | 603,000 | 593,000 | 596,000 | +3,000 | +0.5% | 3,146 |
| 2015/01/06 | 598,000 | 604,000 | 590,000 | 593,000 | -7,000 | -1.2% | 4,293 |
| 2015/01/05 | 602,000 | 607,000 | 597,000 | 600,000 | -4,000 | -0.7% | 2,999 |
| 2014/12/30 | 601,000 | 608,000 | 601,000 | 604,000 | +4,000 | +0.7% | 4,870 |
| 2014/12/29 | 594,000 | 603,000 | 592,000 | 600,000 | +5,000 | +0.8% | 3,166 |
| 2014/12/26 | 598,000 | 599,000 | 591,000 | 595,000 | -8,000 | -1.3% | 2,413 |
| 2014/12/25 | 606,000 | 610,000 | 603,000 | 603,000 | -2,000 | -0.3% | 3,074 |
| 2014/12/24 | 605,000 | 606,000 | 602,000 | 605,000 | +5,000 | +0.8% | 2,907 |
| 2014/12/22 | 601,000 | 605,000 | 595,000 | 600,000 | -1,000 | -0.2% | 2,673 |
| 2014/12/19 | 593,000 | 606,000 | 593,000 | 601,000 | +11,000 | +1.9% | 6,101 |
| 2014/12/18 | 594,000 | 594,000 | 585,000 | 590,000 | +5,000 | +0.9% | 3,383 |
| 2014/12/17 | 584,000 | 594,000 | 584,000 | 585,000 | +2,000 | +0.3% | 3,435 |
| 2014/12/16 | 598,000 | 598,000 | 582,000 | 583,000 | -15,000 | -2.5% | 4,598 |
| 2014/12/15 | 599,000 | 600,000 | 595,000 | 598,000 | -2,000 | -0.3% | 2,092 |
| 2014/12/12 | 603,000 | 604,000 | 598,000 | 600,000 | +3,000 | +0.5% | 5,072 |
| 2014/12/11 | 586,000 | 600,000 | 585,000 | 597,000 | +6,000 | +1% | 3,445 |
| 2014/12/10 | 591,000 | 593,000 | 584,000 | 591,000 | -5,000 | -0.8% | 4,651 |
| 2014/12/09 | 591,000 | 596,000 | 590,000 | 596,000 | +6,000 | +1% | 3,557 |
| 2014/12/08 | 593,000 | 595,000 | 590,000 | 590,000 | -2,000 | -0.3% | 2,247 |
| 2014/12/05 | 591,000 | 596,000 | 587,000 | 592,000 | +4,000 | +0.7% | 3,187 |
| 2014/12/04 | 600,000 | 602,000 | 585,000 | 588,000 | -12,000 | -2% | 4,753 |
| 2014/12/03 | 604,000 | 612,000 | 600,000 | 600,000 | -5,000 | -0.8% | 5,441 |
| 2014/12/02 | 601,000 | 607,000 | 600,000 | 605,000 | +3,000 | +0.5% | 5,716 |
| 2014/12/01 | 601,000 | 609,000 | 600,000 | 602,000 | +4,000 | +0.7% | 4,430 |
| 2014/11/28 | 597,000 | 606,000 | 597,000 | 598,000 | +3,000 | +0.5% | 3,466 |
| 2014/11/27 | 600,000 | 602,000 | 591,000 | 595,000 | -1,000 | -0.2% | 2,551 |
| 2014/11/26 | 606,000 | 608,000 | 596,000 | 596,000 | -10,000 | -1.7% | 3,941 |
| 2014/11/25 | 612,000 | 616,000 | 598,000 | 606,000 | +4,000 | +0.7% | 8,847 |
| 2014/11/21 | 600,000 | 605,000 | 599,000 | 602,000 | +3,000 | +0.5% | 3,257 |
| 2014/11/20 | 602,000 | 606,000 | 599,000 | 599,000 | ±0 | ±0% | 3,470 |
| 2014/11/19 | 600,000 | 601,000 | 596,000 | 599,000 | ±0 | ±0% | 1,992 |
| 2014/11/18 | 603,000 | 605,000 | 594,000 | 599,000 | -3,000 | -0.5% | 3,958 |
| 2014/11/17 | 606,000 | 607,000 | 597,000 | 602,000 | -8,000 | -1.3% | 3,854 |
| 2014/11/14 | 598,000 | 610,000 | 593,000 | 610,000 | +16,000 | +2.7% | 5,527 |
2401～
2450
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
