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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,090,000 | 1,114,000 | 1,083,000 | 1,091,000 | -27,000 | -2.4% | 1,663 |
| 2013/08/21 | 1,125,000 | 1,127,000 | 1,098,000 | 1,118,000 | -8,000 | -0.7% | 976 |
| 2013/08/20 | 1,128,000 | 1,131,000 | 1,118,000 | 1,126,000 | -3,000 | -0.3% | 1,089 |
| 2013/08/19 | 1,125,000 | 1,129,000 | 1,115,000 | 1,129,000 | +10,000 | +0.9% | 875 |
| 2013/08/16 | 1,136,000 | 1,153,000 | 1,119,000 | 1,119,000 | -29,000 | -2.5% | 1,703 |
| 2013/08/15 | 1,134,000 | 1,160,000 | 1,129,000 | 1,148,000 | +16,000 | +1.4% | 2,227 |
| 2013/08/14 | 1,116,000 | 1,132,000 | 1,116,000 | 1,132,000 | +14,000 | +1.3% | 799 |
| 2013/08/13 | 1,116,000 | 1,121,000 | 1,107,000 | 1,118,000 | +4,000 | +0.4% | 1,022 |
| 2013/08/12 | 1,116,000 | 1,125,000 | 1,107,000 | 1,114,000 | -1,000 | -0.1% | 1,249 |
| 2013/08/09 | 1,115,000 | 1,126,000 | 1,110,000 | 1,115,000 | +12,000 | +1.1% | 2,267 |
| 2013/08/08 | 1,111,000 | 1,126,000 | 1,101,000 | 1,103,000 | -4,000 | -0.4% | 1,471 |
| 2013/08/07 | 1,102,000 | 1,113,000 | 1,099,000 | 1,107,000 | -12,000 | -1.1% | 1,059 |
| 2013/08/06 | 1,120,000 | 1,132,000 | 1,102,000 | 1,119,000 | -10,000 | -0.9% | 1,519 |
| 2013/08/05 | 1,116,000 | 1,147,000 | 1,116,000 | 1,129,000 | +9,000 | +0.8% | 1,722 |
| 2013/08/02 | 1,117,000 | 1,125,000 | 1,107,000 | 1,120,000 | +7,000 | +0.6% | 1,039 |
| 2013/08/01 | 1,068,000 | 1,125,000 | 1,068,000 | 1,113,000 | +46,000 | +4.3% | 2,223 |
| 2013/07/31 | 1,077,000 | 1,081,000 | 1,065,000 | 1,067,000 | -20,000 | -1.8% | 2,273 |
| 2013/07/30 | 1,085,000 | 1,104,000 | 1,081,000 | 1,087,000 | -14,000 | -1.3% | 1,934 |
| 2013/07/29 | 1,090,000 | 1,109,000 | 1,081,000 | 1,101,000 | -17,000 | -1.5% | 2,107 |
| 2013/07/26 | 1,125,000 | 1,132,000 | 1,110,000 | 1,118,000 | -17,000 | -1.5% | 1,701 |
| 2013/07/25 | 1,132,000 | 1,139,000 | 1,121,000 | 1,135,000 | +4,000 | +0.4% | 1,736 |
| 2013/07/24 | 1,141,000 | 1,147,000 | 1,131,000 | 1,131,000 | -8,000 | -0.7% | 1,270 |
| 2013/07/23 | 1,137,000 | 1,150,000 | 1,136,000 | 1,139,000 | -4,000 | -0.3% | 1,443 |
| 2013/07/22 | 1,124,000 | 1,149,000 | 1,120,000 | 1,143,000 | +20,000 | +1.8% | 1,574 |
| 2013/07/19 | 1,148,000 | 1,154,000 | 1,122,000 | 1,123,000 | -29,000 | -2.5% | 2,529 |
| 2013/07/18 | 1,151,000 | 1,162,000 | 1,146,000 | 1,152,000 | +3,000 | +0.3% | 1,343 |
| 2013/07/17 | 1,168,000 | 1,170,000 | 1,141,000 | 1,149,000 | -18,000 | -1.5% | 1,531 |
| 2013/07/16 | 1,180,000 | 1,186,000 | 1,156,000 | 1,167,000 | -17,000 | -1.4% | 2,584 |
| 2013/07/12 | 1,169,000 | 1,200,000 | 1,169,000 | 1,184,000 | +18,000 | +1.5% | 2,962 |
| 2013/07/11 | 1,139,000 | 1,172,000 | 1,132,000 | 1,166,000 | +31,000 | +2.7% | 2,961 |
| 2013/07/10 | 1,137,000 | 1,140,000 | 1,118,000 | 1,135,000 | -5,000 | -0.4% | 2,667 |
| 2013/07/09 | 1,140,000 | 1,154,000 | 1,137,000 | 1,140,000 | -8,000 | -0.7% | 1,977 |
| 2013/07/08 | 1,151,000 | 1,153,000 | 1,139,000 | 1,148,000 | ±0 | ±0% | 2,464 |
| 2013/07/05 | 1,148,000 | 1,158,000 | 1,137,000 | 1,148,000 | ±0 | ±0% | 1,543 |
| 2013/07/04 | 1,141,000 | 1,161,000 | 1,137,000 | 1,148,000 | -7,000 | -0.6% | 1,040 |
| 2013/07/03 | 1,148,000 | 1,159,000 | 1,133,000 | 1,155,000 | ±0 | ±0% | 1,881 |
| 2013/07/02 | 1,156,000 | 1,157,000 | 1,121,000 | 1,155,000 | +17,000 | +1.5% | 2,884 |
| 2013/07/01 | 1,158,000 | 1,158,000 | 1,111,000 | 1,138,000 | -10,000 | -0.9% | 2,803 |
| 2013/06/28 | 1,095,000 | 1,148,000 | 1,095,000 | 1,148,000 | +60,000 | +5.5% | 3,556 |
| 2013/06/27 | 1,044,000 | 1,099,000 | 1,039,000 | 1,088,000 | +54,000 | +5.2% | 3,051 |
| 2013/06/26 | 1,043,000 | 1,056,000 | 1,017,000 | 1,034,000 | -20,000 | -1.9% | 2,342 |
| 2013/06/25 | 1,065,000 | 1,069,000 | 1,040,000 | 1,054,000 | -6,000 | -0.6% | 3,666 |
| 2013/06/24 | 1,060,000 | 1,079,000 | 1,045,000 | 1,060,000 | ±0 | ±0% | 2,345 |
| 2013/06/21 | 1,009,000 | 1,077,000 | 1,005,000 | 1,060,000 | +30,000 | +2.9% | 4,749 |
| 2013/06/20 | 1,057,000 | 1,057,000 | 1,012,000 | 1,030,000 | -40,000 | -3.7% | 3,224 |
| 2013/06/19 | 1,089,000 | 1,094,000 | 1,064,000 | 1,070,000 | -9,000 | -0.8% | 1,388 |
| 2013/06/18 | 1,070,000 | 1,083,000 | 1,055,000 | 1,079,000 | +9,000 | +0.8% | 1,388 |
| 2013/06/17 | 1,077,000 | 1,107,000 | 1,033,000 | 1,070,000 | -12,000 | -1.1% | 3,625 |
| 2013/06/14 | 1,013,000 | 1,087,000 | 1,012,000 | 1,082,000 | +72,000 | +7.1% | 5,406 |
| 2013/06/13 | 1,018,000 | 1,024,000 | 1,002,000 | 1,010,000 | -19,000 | -1.8% | 2,616 |
2751～
2800
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
