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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 582,000 | 583,000 | 575,000 | 579,000 | -5,000 | -0.9% | 3,946 |
| 2014/08/28 | 583,000 | 584,000 | 577,000 | 584,000 | -1,000 | -0.2% | 2,321 |
| 2014/08/27 | 580,000 | 585,000 | 580,000 | 585,000 | +3,000 | +0.5% | 1,781 |
| 2014/08/26 | 576,000 | 584,000 | 576,000 | 582,000 | +3,000 | +0.5% | 2,732 |
| 2014/08/25 | 582,000 | 583,000 | 578,000 | 579,000 | -4,000 | -0.7% | 2,736 |
| 2014/08/22 | 582,000 | 585,000 | 581,000 | 583,000 | +1,000 | +0.2% | 2,309 |
| 2014/08/21 | 577,000 | 583,000 | 577,000 | 582,000 | +5,000 | +0.9% | 2,142 |
| 2014/08/20 | 577,000 | 581,000 | 575,000 | 577,000 | -1,000 | -0.2% | 2,549 |
| 2014/08/19 | 575,000 | 580,000 | 574,000 | 578,000 | +4,000 | +0.7% | 2,445 |
| 2014/08/18 | 570,000 | 574,000 | 569,000 | 574,000 | +7,000 | +1.2% | 2,755 |
| 2014/08/15 | 565,000 | 567,000 | 561,000 | 567,000 | -1,000 | -0.2% | 1,581 |
| 2014/08/14 | 557,000 | 570,000 | 556,000 | 568,000 | +15,000 | +2.7% | 4,149 |
| 2014/08/13 | 552,000 | 557,000 | 552,000 | 553,000 | +3,000 | +0.5% | 1,798 |
| 2014/08/12 | 554,000 | 559,000 | 550,000 | 550,000 | -3,000 | -0.5% | 2,585 |
| 2014/08/11 | 553,000 | 559,000 | 552,000 | 553,000 | +4,000 | +0.7% | 2,707 |
| 2014/08/08 | 552,000 | 553,000 | 546,000 | 549,000 | -3,000 | -0.5% | 3,574 |
| 2014/08/07 | 558,000 | 558,000 | 547,000 | 552,000 | -4,000 | -0.7% | 4,395 |
| 2014/08/06 | 565,000 | 566,000 | 554,000 | 556,000 | -11,000 | -1.9% | 3,911 |
| 2014/08/05 | 572,000 | 574,000 | 566,000 | 567,000 | -5,000 | -0.9% | 4,584 |
| 2014/08/04 | 572,000 | 575,000 | 570,000 | 572,000 | -1,000 | -0.2% | 2,230 |
| 2014/08/01 | 575,000 | 577,000 | 573,000 | 573,000 | -7,000 | -1.2% | 2,273 |
| 2014/07/31 | 573,000 | 580,000 | 570,000 | 580,000 | +7,000 | +1.2% | 2,673 |
| 2014/07/30 | 569,000 | 577,000 | 569,000 | 573,000 | +5,000 | +0.9% | 2,675 |
| 2014/07/29 | 569,000 | 573,000 | 568,000 | 568,000 | -1,000 | -0.2% | 2,246 |
| 2014/07/28 | 567,000 | 574,000 | 566,000 | 569,000 | +1,000 | +0.2% | 2,059 |
| 2014/07/25 | 571,000 | 572,000 | 566,000 | 568,000 | -2,000 | -0.4% | 2,824 |
| 2014/07/24 | 573,000 | 575,000 | 570,000 | 570,000 | -6,000 | -1% | 2,430 |
| 2014/07/23 | 578,000 | 578,000 | 571,000 | 576,000 | -4,000 | -0.7% | 2,812 |
| 2014/07/22 | 581,000 | 582,000 | 576,000 | 580,000 | -2,000 | -0.3% | 2,218 |
| 2014/07/18 | 578,000 | 582,000 | 575,000 | 582,000 | +3,000 | +0.5% | 2,563 |
| 2014/07/17 | 589,000 | 590,000 | 579,000 | 579,000 | -13,000 | -2.2% | 3,076 |
| 2014/07/16 | 586,000 | 593,000 | 585,000 | 592,000 | +9,000 | +1.5% | 3,445 |
| 2014/07/15 | 582,000 | 586,000 | 581,000 | 583,000 | +3,000 | +0.5% | 1,154 |
| 2014/07/14 | 578,000 | 580,000 | 576,000 | 580,000 | +5,000 | +0.9% | 1,305 |
| 2014/07/11 | 574,000 | 577,000 | 572,000 | 575,000 | -3,000 | -0.5% | 2,406 |
| 2014/07/10 | 581,000 | 585,000 | 576,000 | 578,000 | -3,000 | -0.5% | 2,265 |
| 2014/07/09 | 581,000 | 581,000 | 575,000 | 581,000 | -1,000 | -0.2% | 2,633 |
| 2014/07/08 | 585,000 | 585,000 | 581,000 | 582,000 | -5,000 | -0.9% | 1,751 |
| 2014/07/07 | 585,000 | 588,000 | 583,000 | 587,000 | +1,000 | +0.2% | 1,284 |
| 2014/07/04 | 593,000 | 596,000 | 586,000 | 586,000 | -7,000 | -1.2% | 1,833 |
| 2014/07/03 | 594,000 | 596,000 | 590,000 | 593,000 | -1,000 | -0.2% | 2,909 |
| 2014/07/02 | 594,000 | 596,000 | 589,000 | 594,000 | ±0 | ±0% | 2,484 |
| 2014/07/01 | 591,000 | 596,000 | 588,000 | 594,000 | +2,000 | +0.3% | 4,465 |
| 2014/06/30 | 588,000 | 592,000 | 585,000 | 592,000 | +6,000 | +1% | 2,823 |
| 2014/06/27 | 586,000 | 590,000 | 583,000 | 586,000 | ±0 | ±0% | 3,257 |
| 2014/06/26 | 587,000 | 589,000 | 579,000 | 586,000 | -3,000 | -0.5% | 4,562 |
| 2014/06/25 | 584,000 | 589,000 | 583,000 | 589,000 | +4,000 | +0.7% | 4,944 |
| 2014/06/24 | 587,000 | 591,000 | 585,000 | 585,000 | -4,000 | -0.7% | 2,998 |
| 2014/06/23 | 601,000 | 603,000 | 589,000 | 589,000 | -14,000 | -2.3% | 3,816 |
| 2014/06/20 | 595,000 | 603,000 | 593,000 | 603,000 | +10,000 | +1.7% | 6,104 |
2501～
2550
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
