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 |
|---|---|---|---|---|---|---|---|
| 2014/06/25 | 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 |
| 2014/06/19 | 593,000 | 596,000 | 592,000 | 593,000 | -2,000 | -0.3% | 2,809 |
| 2014/06/18 | 592,000 | 596,000 | 590,000 | 595,000 | +5,000 | +0.8% | 2,960 |
| 2014/06/17 | 587,000 | 590,000 | 585,000 | 590,000 | +5,000 | +0.9% | 1,972 |
| 2014/06/16 | 586,000 | 589,000 | 585,000 | 585,000 | -5,000 | -0.8% | 2,037 |
| 2014/06/13 | 583,000 | 590,000 | 582,000 | 590,000 | +8,000 | +1.4% | 2,600 |
| 2014/06/12 | 583,000 | 585,000 | 581,000 | 582,000 | -2,000 | -0.3% | 2,599 |
| 2014/06/11 | 583,000 | 587,000 | 580,000 | 584,000 | +1,000 | +0.2% | 2,840 |
| 2014/06/10 | 587,000 | 588,000 | 583,000 | 583,000 | -3,000 | -0.5% | 1,987 |
| 2014/06/09 | 592,000 | 594,000 | 586,000 | 586,000 | -1,000 | -0.2% | 1,582 |
| 2014/06/06 | 590,000 | 597,000 | 586,000 | 587,000 | +1,000 | +0.2% | 2,650 |
| 2014/06/05 | 597,000 | 598,000 | 581,000 | 586,000 | -8,000 | -1.3% | 4,960 |
| 2014/06/04 | 597,000 | 598,000 | 588,000 | 594,000 | -3,000 | -0.5% | 3,945 |
| 2014/06/03 | 595,000 | 598,000 | 594,000 | 597,000 | +2,000 | +0.3% | 3,439 |
| 2014/06/02 | 597,000 | 600,000 | 593,000 | 595,000 | -1,000 | -0.2% | 3,076 |
| 2014/05/30 | 594,000 | 598,000 | 592,000 | 596,000 | +3,000 | +0.5% | 5,169 |
| 2014/05/29 | 593,000 | 593,000 | 587,000 | 593,000 | +3,000 | +0.5% | 2,851 |
| 2014/05/28 | 584,000 | 592,000 | 584,000 | 590,000 | +8,000 | +1.4% | 4,366 |
| 2014/05/27 | 574,000 | 585,000 | 573,000 | 582,000 | +10,000 | +1.7% | 3,258 |
| 2014/05/26 | 574,000 | 576,000 | 572,000 | 572,000 | ±0 | ±0% | 2,187 |
| 2014/05/23 | 573,000 | 576,000 | 572,000 | 572,000 | -1,000 | -0.2% | 2,619 |
| 2014/05/22 | 578,000 | 579,000 | 572,000 | 573,000 | ±0 | ±0% | 2,874 |
| 2014/05/21 | 576,000 | 577,000 | 572,000 | 573,000 | -3,000 | -0.5% | 1,682 |
| 2014/05/20 | 574,000 | 579,000 | 573,000 | 576,000 | +1,000 | +0.2% | 1,837 |
| 2014/05/19 | 579,000 | 583,000 | 575,000 | 575,000 | -4,000 | -0.7% | 1,544 |
| 2014/05/16 | 587,000 | 587,000 | 578,000 | 579,000 | -6,000 | -1% | 3,671 |
| 2014/05/15 | 578,000 | 585,000 | 575,000 | 585,000 | +7,000 | +1.2% | 2,859 |
| 2014/05/14 | 580,000 | 584,000 | 577,000 | 578,000 | -1,000 | -0.2% | 2,086 |
| 2014/05/13 | 582,000 | 583,000 | 578,000 | 579,000 | +1,000 | +0.2% | 3,078 |
| 2014/05/12 | 573,000 | 580,000 | 573,000 | 578,000 | +3,000 | +0.5% | 2,739 |
| 2014/05/09 | 567,000 | 575,000 | 566,000 | 575,000 | +9,000 | +1.6% | 2,241 |
| 2014/05/08 | 569,000 | 573,000 | 561,000 | 566,000 | ±0 | ±0% | 3,110 |
| 2014/05/07 | 569,000 | 576,000 | 566,000 | 566,000 | ±0 | ±0% | 3,875 |
| 2014/05/02 | 569,000 | 570,000 | 562,000 | 566,000 | -3,000 | -0.5% | 2,844 |
| 2014/05/01 | 566,000 | 570,000 | 564,000 | 569,000 | +3,000 | +0.5% | 2,509 |
| 2014/04/30 | 565,000 | 567,000 | 562,000 | 566,000 | +1,000 | +0.2% | 3,421 |
| 2014/04/28 | 559,000 | 565,000 | 555,000 | 565,000 | -2,000 | -0.4% | 2,041 |
| 2014/04/25 | 567,000 | 571,000 | 562,000 | 567,000 | -6,000 | -1% | 3,174 |
| 2014/04/24 | 570,000 | 573,000 | 566,000 | 573,000 | -3,000 | -0.5% | 3,281 |
| 2014/04/23 | 568,000 | 576,000 | 565,000 | 576,000 | +7,000 | +1.2% | 3,645 |
| 2014/04/22 | 564,000 | 570,000 | 563,000 | 569,000 | +8,000 | +1.4% | 3,384 |
| 2014/04/21 | 559,000 | 567,000 | 557,000 | 561,000 | -1,000 | -0.2% | 1,717 |
| 2014/04/18 | 555,000 | 563,000 | 555,000 | 562,000 | +11,000 | +2% | 2,454 |
| 2014/04/17 | 555,000 | 562,000 | 551,000 | 551,000 | -1,000 | -0.2% | 3,842 |
| 2014/04/16 | 553,000 | 557,000 | 549,000 | 552,000 | +4,000 | +0.7% | 3,069 |
| 2014/04/15 | 557,000 | 559,000 | 548,000 | 548,000 | -8,000 | -1.4% | 3,971 |
| 2014/04/14 | 552,000 | 563,000 | 552,000 | 556,000 | +5,000 | +0.9% | 3,686 |
2701～
2750
件表示中 / 3740件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
