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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 783,000 | 784,000 | 765,000 | 769,000 | -11,000 | -1.4% | 1,687 |
| 2012/08/15 | 773,000 | 784,000 | 773,000 | 780,000 | +8,000 | +1% | 1,326 |
| 2012/08/14 | 762,000 | 774,000 | 761,000 | 772,000 | +15,000 | +2% | 2,046 |
| 2012/08/13 | 762,000 | 765,000 | 753,000 | 757,000 | -5,000 | -0.7% | 1,285 |
| 2012/08/10 | 769,000 | 769,000 | 756,000 | 762,000 | -6,000 | -0.8% | 1,363 |
| 2012/08/09 | 772,000 | 772,000 | 767,000 | 768,000 | -8,000 | -1% | 911 |
| 2012/08/08 | 774,000 | 779,000 | 773,000 | 776,000 | +3,000 | +0.4% | 1,059 |
| 2012/08/07 | 768,000 | 773,000 | 768,000 | 773,000 | +5,000 | +0.7% | 514 |
| 2012/08/06 | 769,000 | 777,000 | 768,000 | 768,000 | ±0 | ±0% | 936 |
| 2012/08/03 | 763,000 | 770,000 | 761,000 | 768,000 | +5,000 | +0.7% | 733 |
| 2012/08/02 | 765,000 | 767,000 | 759,000 | 763,000 | ±0 | ±0% | 1,256 |
| 2012/08/01 | 764,000 | 766,000 | 760,000 | 763,000 | +2,000 | +0.3% | 892 |
| 2012/07/31 | 763,000 | 764,000 | 755,000 | 761,000 | -4,000 | -0.5% | 1,498 |
| 2012/07/30 | 774,000 | 778,000 | 763,000 | 765,000 | -5,000 | -0.6% | 1,336 |
| 2012/07/27 | 763,000 | 771,000 | 762,000 | 770,000 | +9,000 | +1.2% | 1,192 |
| 2012/07/26 | 760,000 | 765,000 | 757,000 | 761,000 | +6,000 | +0.8% | 921 |
| 2012/07/25 | 752,000 | 763,000 | 752,000 | 755,000 | +1,000 | +0.1% | 1,315 |
| 2012/07/24 | 754,000 | 756,000 | 743,000 | 754,000 | +1,000 | +0.1% | 1,673 |
| 2012/07/23 | 754,000 | 759,000 | 750,000 | 753,000 | ±0 | ±0% | 1,149 |
| 2012/07/20 | 754,000 | 754,000 | 750,000 | 753,000 | -6,000 | -0.8% | 1,361 |
| 2012/07/19 | 761,000 | 762,000 | 755,000 | 759,000 | +2,000 | +0.3% | 953 |
| 2012/07/18 | 761,000 | 766,000 | 757,000 | 757,000 | ±0 | ±0% | 1,454 |
| 2012/07/17 | 747,000 | 760,000 | 746,000 | 757,000 | +11,000 | +1.5% | 1,801 |
| 2012/07/13 | 738,000 | 754,000 | 738,000 | 746,000 | +8,000 | +1.1% | 1,045 |
| 2012/07/12 | 742,000 | 743,000 | 737,000 | 738,000 | +1,000 | +0.1% | 901 |
| 2012/07/11 | 738,000 | 741,000 | 735,000 | 737,000 | -3,000 | -0.4% | 1,733 |
| 2012/07/10 | 743,000 | 744,000 | 738,000 | 740,000 | -5,000 | -0.7% | 1,477 |
| 2012/07/09 | 761,000 | 761,000 | 742,000 | 745,000 | -16,000 | -2.1% | 1,432 |
| 2012/07/06 | 754,000 | 761,000 | 752,000 | 761,000 | +2,000 | +0.3% | 1,021 |
| 2012/07/05 | 766,000 | 766,000 | 757,000 | 759,000 | -7,000 | -0.9% | 1,092 |
| 2012/07/04 | 774,000 | 774,000 | 763,000 | 766,000 | -5,000 | -0.6% | 886 |
| 2012/07/03 | 787,000 | 787,000 | 769,000 | 771,000 | -14,000 | -1.8% | 2,147 |
| 2012/07/02 | 781,000 | 787,000 | 777,000 | 785,000 | +14,000 | +1.8% | 2,461 |
| 2012/06/29 | 766,000 | 778,000 | 765,000 | 771,000 | +15,000 | +2% | 3,310 |
| 2012/06/28 | 753,000 | 763,000 | 751,000 | 756,000 | +4,000 | +0.5% | 1,421 |
| 2012/06/27 | 741,000 | 756,000 | 738,000 | 752,000 | -5,000 | -0.7% | 1,452 |
| 2012/06/26 | 759,000 | 772,000 | 757,000 | 757,000 | +1,000 | +0.1% | 4,377 |
| 2012/06/25 | 754,000 | 762,000 | 750,000 | 756,000 | +4,000 | +0.5% | 2,087 |
| 2012/06/22 | 746,000 | 753,000 | 742,000 | 752,000 | +2,000 | +0.3% | 2,729 |
| 2012/06/21 | 746,000 | 753,000 | 744,000 | 750,000 | +3,000 | +0.4% | 1,576 |
| 2012/06/20 | 739,000 | 748,000 | 739,000 | 747,000 | +11,000 | +1.5% | 1,355 |
| 2012/06/19 | 727,000 | 739,000 | 726,000 | 736,000 | +9,000 | +1.2% | 1,286 |
| 2012/06/18 | 726,000 | 733,000 | 720,000 | 727,000 | -13,000 | -1.8% | 2,613 |
| 2012/06/15 | 704,000 | 740,000 | 699,000 | 740,000 | +38,000 | +5.4% | 3,674 |
| 2012/06/14 | 705,000 | 709,000 | 702,000 | 702,000 | -3,000 | -0.4% | 976 |
| 2012/06/13 | 710,000 | 711,000 | 702,000 | 705,000 | -2,000 | -0.3% | 979 |
| 2012/06/12 | 701,000 | 710,000 | 697,000 | 707,000 | +5,000 | +0.7% | 1,250 |
| 2012/06/11 | 704,000 | 706,000 | 696,000 | 702,000 | +4,000 | +0.6% | 1,507 |
| 2012/06/08 | 705,000 | 705,000 | 693,000 | 698,000 | -2,000 | -0.3% | 1,374 |
| 2012/06/07 | 699,000 | 708,000 | 696,000 | 700,000 | +7,000 | +1% | 1,713 |
3001～
3050
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
