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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 564,000 | 575,000 | 564,000 | 569,000 | +12,000 | +2.2% | 4,622 |
| 2014/04/04 | 555,000 | 564,000 | 553,000 | 557,000 | -8,000 | -1.4% | 3,324 |
| 2014/04/03 | 557,000 | 567,000 | 556,000 | 565,000 | +6,000 | +1.1% | 3,301 |
| 2014/04/02 | 552,000 | 561,000 | 550,000 | 559,000 | +10,000 | +1.8% | 4,835 |
| 2014/04/01 | 541,000 | 550,000 | 539,000 | 549,000 | +10,000 | +1.9% | 5,577 |
| 2014/03/31 | 547,000 | 547,000 | 537,000 | 539,000 | +1,000 | +0.2% | 3,714 |
| 2014/03/28 | 535,000 | 544,000 | 529,000 | 538,000 | +5,000 | +0.9% | 5,580 |
| 2014/03/27 | 524,000 | 535,000 | 523,000 | 533,000 | +10,000 | +1.9% | 4,543 |
| 2014/03/26 | 530,000 | 534,000 | 523,000 | 523,000 | -9,000 | -1.7% | 3,944 |
| 2014/03/25 | 520,000 | 534,000 | 519,000 | 532,000 | +7,000 | +1.3% | 6,845 |
| 2014/03/24 | 525,000 | 530,000 | 521,000 | 525,000 | -10,000 | -1.9% | 7,673 |
| 2014/03/20 | 555,000 | 556,000 | 535,000 | 535,000 | -19,000 | -3.4% | 8,965 |
| 2014/03/19 | 557,000 | 559,000 | 551,000 | 554,000 | +2,000 | +0.4% | 3,682 |
| 2014/03/18 | 558,000 | 558,000 | 552,000 | 552,000 | -5,000 | -0.9% | 4,178 |
| 2014/03/17 | 556,000 | 562,000 | 555,000 | 557,000 | -1,000 | -0.2% | 1,802 |
| 2014/03/14 | 565,000 | 566,000 | 555,000 | 558,000 | -12,000 | -2.1% | 3,676 |
| 2014/03/13 | 561,000 | 570,000 | 558,000 | 570,000 | +13,000 | +2.3% | 3,518 |
| 2014/03/12 | 565,000 | 568,000 | 555,000 | 557,000 | -13,000 | -2.3% | 4,356 |
| 2014/03/11 | 575,000 | 575,000 | 569,000 | 570,000 | -5,000 | -0.9% | 2,449 |
| 2014/03/10 | 572,000 | 577,000 | 565,000 | 575,000 | ±0 | ±0% | 3,538 |
| 2014/03/07 | 567,000 | 577,000 | 567,000 | 575,000 | +7,000 | +1.2% | 2,629 |
| 2014/03/06 | 565,000 | 572,000 | 563,000 | 568,000 | -3,000 | -0.5% | 3,024 |
| 2014/03/05 | 576,000 | 580,000 | 571,000 | 571,000 | -8,000 | -1.4% | 1,962 |
| 2014/03/04 | 571,000 | 579,000 | 571,000 | 579,000 | +2,000 | +0.3% | 2,100 |
| 2014/03/03 | 572,000 | 581,000 | 566,000 | 577,000 | -5,000 | -0.9% | 4,237 |
| 2014/02/28 | 587,000 | 589,000 | 578,000 | 582,000 | -9,000 | -1.5% | 2,793 |
| 2014/02/27 | 595,000 | 595,000 | 585,000 | 591,000 | -4,000 | -0.7% | 2,441 |
| 2014/02/26 | 591,000 | 595,000 | 583,000 | 595,000 | +5,000 | +0.8% | 2,212 |
| 2014/02/25 | 583,000 | 591,000 | 582,000 | 590,000 | +9,000 | +1.5% | 2,316 |
| 2014/02/24 | 590,000 | 592,000 | 576,000 | 581,000 | -2,000 | -0.3% | 2,461 |
| 2014/02/21 | 580,000 | 586,000 | 578,000 | 583,000 | +6,000 | +1% | 3,445 |
| 2014/02/20 | 562,000 | 578,000 | 562,000 | 577,000 | +12,000 | +2.1% | 3,103 |
| 2014/02/19 | 566,000 | 571,000 | 564,000 | 565,000 | +3,000 | +0.5% | 2,802 |
| 2014/02/18 | 565,000 | 567,000 | 559,000 | 562,000 | +5,000 | +0.9% | 2,479 |
| 2014/02/17 | 560,000 | 568,000 | 554,000 | 557,000 | -8,000 | -1.4% | 4,403 |
| 2014/02/14 | 574,000 | 579,000 | 565,000 | 565,000 | -1,000 | -0.2% | 2,945 |
| 2014/02/13 | 571,000 | 573,000 | 566,000 | 566,000 | -5,000 | -0.9% | 1,977 |
| 2014/02/12 | 577,000 | 581,000 | 570,000 | 571,000 | +2,000 | +0.4% | 2,667 |
| 2014/02/10 | 567,000 | 571,000 | 565,000 | 569,000 | +2,000 | +0.4% | 1,753 |
| 2014/02/07 | 571,000 | 577,000 | 565,000 | 567,000 | -1,000 | -0.2% | 2,140 |
| 2014/02/06 | 566,000 | 571,000 | 563,000 | 568,000 | +1,000 | +0.2% | 1,312 |
| 2014/02/05 | 571,000 | 573,000 | 566,000 | 567,000 | ±0 | ±0% | 2,108 |
| 2014/02/04 | 560,000 | 573,000 | 556,000 | 567,000 | -10,000 | -1.7% | 3,566 |
| 2014/02/03 | 584,000 | 586,000 | 577,000 | 577,000 | -6,000 | -1% | 2,331 |
| 2014/01/31 | 590,000 | 592,000 | 582,000 | 583,000 | ±0 | ±0% | 2,074 |
| 2014/01/30 | 581,000 | 587,000 | 577,000 | 583,000 | -3,000 | -0.5% | 1,559 |
| 2014/01/29 | 587,000 | 591,000 | 583,000 | 586,000 | +6,000 | +1% | 1,881 |
| 2014/01/28 | 588,000 | 588,000 | 577,000 | 580,000 | -4,000 | -0.7% | 1,331 |
| 2014/01/27 | 580,000 | 586,000 | 569,000 | 584,000 | -8,000 | -1.4% | 3,133 |
| 2014/01/24 | 584,000 | 592,000 | 579,000 | 592,000 | ±0 | ±0% | 3,442 |
2601～
2650
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
