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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 593,000 | 597,000 | 584,000 | 592,000 | +3,000 | +0.5% | 2,018 |
| 2014/01/22 | 597,000 | 598,000 | 588,000 | 589,000 | -5,000 | -0.8% | 2,348 |
| 2014/01/21 | 595,000 | 603,000 | 594,000 | 594,000 | -8,000 | -1.3% | 1,641 |
| 2014/01/20 | 601,000 | 604,000 | 591,000 | 602,000 | +5,000 | +0.8% | 2,635 |
| 2014/01/17 | 602,000 | 605,000 | 596,000 | 597,000 | +7,000 | +1.2% | 6,001 |
| 2014/01/16 | 590,000 | 593,000 | 584,000 | 590,000 | +6,000 | +1% | 2,110 |
| 2014/01/15 | 588,000 | 590,000 | 582,000 | 584,000 | +3,000 | +0.5% | 1,970 |
| 2014/01/14 | 575,000 | 585,000 | 575,000 | 581,000 | +1,000 | +0.2% | 2,070 |
| 2014/01/10 | 582,000 | 596,000 | 575,000 | 580,000 | -6,000 | -1% | 2,961 |
| 2014/01/09 | 589,000 | 594,000 | 579,000 | 586,000 | ±0 | ±0% | 3,415 |
| 2014/01/08 | 600,000 | 600,000 | 581,000 | 586,000 | -8,000 | -1.3% | 4,155 |
| 2014/01/07 | 605,000 | 606,000 | 590,000 | 594,000 | -15,000 | -2.5% | 3,244 |
| 2014/01/06 | 615,000 | 615,000 | 593,000 | 609,000 | -3,000 | -0.5% | 3,604 |
| 2013/12/30 | 594,000 | 622,000 | 592,000 | 612,000 | +28,000 | +4.8% | 5,338 |
| 2013/12/27 | 580,000 | 587,000 | 569,000 | 584,000 | +6,000 | +1% | 1,920 |
| 2013/12/26 | 578,000 | 589,000 | 574,000 | 578,000 | -580,000 | -50.1% | 2,364 |
| 2013/12/25 | 1,170,000 | 1,175,000 | 1,156,000 | 1,158,000 | -10,000 | -0.9% | 2,255 |
| 2013/12/24 | 1,178,000 | 1,182,000 | 1,168,000 | 1,168,000 | -6,000 | -0.5% | 1,860 |
| 2013/12/20 | 1,169,000 | 1,190,000 | 1,166,000 | 1,174,000 | +12,000 | +1% | 3,918 |
| 2013/12/19 | 1,168,000 | 1,172,000 | 1,160,000 | 1,162,000 | +12,000 | +1% | 2,777 |
| 2013/12/18 | 1,143,000 | 1,160,000 | 1,142,000 | 1,150,000 | +6,000 | +0.5% | 2,373 |
| 2013/12/17 | 1,148,000 | 1,152,000 | 1,137,000 | 1,144,000 | -9,000 | -0.8% | 1,888 |
| 2013/12/16 | 1,164,000 | 1,166,000 | 1,149,000 | 1,153,000 | -15,000 | -1.3% | 2,179 |
| 2013/12/13 | 1,174,000 | 1,185,000 | 1,168,000 | 1,168,000 | -5,000 | -0.4% | 1,572 |
| 2013/12/12 | 1,177,000 | 1,182,000 | 1,173,000 | 1,173,000 | -13,000 | -1.1% | 1,368 |
| 2013/12/11 | 1,186,000 | 1,189,000 | 1,179,000 | 1,186,000 | ±0 | ±0% | 1,355 |
| 2013/12/10 | 1,199,000 | 1,203,000 | 1,182,000 | 1,186,000 | -18,000 | -1.5% | 1,976 |
| 2013/12/09 | 1,195,000 | 1,205,000 | 1,190,000 | 1,204,000 | +18,000 | +1.5% | 1,421 |
| 2013/12/06 | 1,197,000 | 1,199,000 | 1,185,000 | 1,186,000 | -9,000 | -0.8% | 1,411 |
| 2013/12/05 | 1,204,000 | 1,204,000 | 1,191,000 | 1,195,000 | -10,000 | -0.8% | 1,630 |
| 2013/12/04 | 1,201,000 | 1,214,000 | 1,193,000 | 1,205,000 | -9,000 | -0.7% | 1,660 |
| 2013/12/03 | 1,212,000 | 1,220,000 | 1,206,000 | 1,214,000 | -2,000 | -0.2% | 2,021 |
| 2013/12/02 | 1,207,000 | 1,219,000 | 1,195,000 | 1,216,000 | +12,000 | +1% | 2,094 |
| 2013/11/29 | 1,199,000 | 1,206,000 | 1,192,000 | 1,204,000 | +14,000 | +1.2% | 2,118 |
| 2013/11/28 | 1,187,000 | 1,208,000 | 1,186,000 | 1,190,000 | +7,000 | +0.6% | 2,149 |
| 2013/11/27 | 1,176,000 | 1,194,000 | 1,175,000 | 1,183,000 | +8,000 | +0.7% | 1,494 |
| 2013/11/26 | 1,175,000 | 1,189,000 | 1,174,000 | 1,175,000 | -5,000 | -0.4% | 1,775 |
| 2013/11/25 | 1,178,000 | 1,191,000 | 1,175,000 | 1,180,000 | -5,000 | -0.4% | 1,272 |
| 2013/11/22 | 1,164,000 | 1,187,000 | 1,164,000 | 1,185,000 | +17,000 | +1.5% | 2,074 |
| 2013/11/21 | 1,184,000 | 1,189,000 | 1,162,000 | 1,168,000 | -16,000 | -1.4% | 2,124 |
| 2013/11/20 | 1,176,000 | 1,185,000 | 1,172,000 | 1,184,000 | +9,000 | +0.8% | 1,609 |
| 2013/11/19 | 1,192,000 | 1,196,000 | 1,172,000 | 1,175,000 | -17,000 | -1.4% | 1,741 |
| 2013/11/18 | 1,213,000 | 1,213,000 | 1,185,000 | 1,192,000 | -20,000 | -1.7% | 1,999 |
| 2013/11/15 | 1,203,000 | 1,217,000 | 1,193,000 | 1,212,000 | +12,000 | +1% | 4,425 |
| 2013/11/14 | 1,177,000 | 1,200,000 | 1,177,000 | 1,200,000 | +23,000 | +2% | 1,377 |
| 2013/11/13 | 1,180,000 | 1,183,000 | 1,170,000 | 1,177,000 | -8,000 | -0.7% | 1,325 |
| 2013/11/12 | 1,179,000 | 1,185,000 | 1,177,000 | 1,185,000 | ±0 | ±0% | 1,575 |
| 2013/11/11 | 1,180,000 | 1,189,000 | 1,177,000 | 1,185,000 | +2,000 | +0.2% | 1,185 |
| 2013/11/08 | 1,177,000 | 1,188,000 | 1,177,000 | 1,183,000 | +1,000 | +0.1% | 830 |
| 2013/11/07 | 1,199,000 | 1,204,000 | 1,177,000 | 1,182,000 | -14,000 | -1.2% | 1,531 |
2651～
2700
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
