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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 692,000 | 698,000 | 687,000 | 693,000 | +7,000 | +1% | 2,166 |
| 2012/06/05 | 685,000 | 690,000 | 678,000 | 686,000 | +7,000 | +1% | 1,478 |
| 2012/06/04 | 703,000 | 704,000 | 677,000 | 679,000 | -30,000 | -4.2% | 2,892 |
| 2012/06/01 | 711,000 | 720,000 | 702,000 | 709,000 | -6,000 | -0.8% | 1,536 |
| 2012/05/31 | 700,000 | 720,000 | 696,000 | 715,000 | +10,000 | +1.4% | 3,171 |
| 2012/05/30 | 703,000 | 708,000 | 699,000 | 705,000 | +3,000 | +0.4% | 1,240 |
| 2012/05/29 | 688,000 | 704,000 | 687,000 | 702,000 | +21,000 | +3.1% | 2,066 |
| 2012/05/28 | 679,000 | 687,000 | 679,000 | 681,000 | -4,000 | -0.6% | 1,255 |
| 2012/05/25 | 690,000 | 693,000 | 685,000 | 685,000 | +2,000 | +0.3% | 1,487 |
| 2012/05/24 | 686,000 | 686,000 | 680,000 | 683,000 | -4,000 | -0.6% | 1,911 |
| 2012/05/23 | 680,000 | 694,000 | 679,000 | 687,000 | -3,000 | -0.4% | 2,112 |
| 2012/05/22 | 699,000 | 702,000 | 690,000 | 690,000 | -7,000 | -1% | 1,504 |
| 2012/05/21 | 697,000 | 705,000 | 690,000 | 697,000 | ±0 | ±0% | 986 |
| 2012/05/18 | 716,000 | 716,000 | 693,000 | 697,000 | -25,000 | -3.5% | 3,074 |
| 2012/05/17 | 728,000 | 729,000 | 722,000 | 722,000 | -1,000 | -0.1% | 1,330 |
| 2012/05/16 | 723,000 | 728,000 | 721,000 | 723,000 | -6,000 | -0.8% | 1,482 |
| 2012/05/15 | 734,000 | 734,000 | 722,000 | 729,000 | -6,000 | -0.8% | 1,745 |
| 2012/05/14 | 732,000 | 736,000 | 728,000 | 735,000 | +4,000 | +0.5% | 760 |
| 2012/05/11 | 745,000 | 747,000 | 728,000 | 731,000 | -13,000 | -1.7% | 1,830 |
| 2012/05/10 | 742,000 | 752,000 | 742,000 | 744,000 | -7,000 | -0.9% | 1,737 |
| 2012/05/09 | 742,000 | 754,000 | 737,000 | 751,000 | +10,000 | +1.3% | 1,618 |
| 2012/05/08 | 743,000 | 744,000 | 736,000 | 741,000 | -3,000 | -0.4% | 974 |
| 2012/05/07 | 740,000 | 748,000 | 740,000 | 744,000 | -6,000 | -0.8% | 2,317 |
| 2012/05/02 | 758,000 | 761,000 | 749,000 | 750,000 | -5,000 | -0.7% | 1,774 |
| 2012/05/01 | 766,000 | 766,000 | 745,000 | 755,000 | -6,000 | -0.8% | 2,362 |
| 2012/04/27 | 762,000 | 777,000 | 760,000 | 761,000 | +4,000 | +0.5% | 1,570 |
| 2012/04/26 | 770,000 | 772,000 | 757,000 | 757,000 | -13,000 | -1.7% | 1,629 |
| 2012/04/25 | 775,000 | 780,000 | 770,000 | 770,000 | +2,000 | +0.3% | 1,709 |
| 2012/04/24 | 772,000 | 777,000 | 767,000 | 768,000 | +1,000 | +0.1% | 1,978 |
| 2012/04/23 | 773,000 | 777,000 | 767,000 | 767,000 | +2,000 | +0.3% | 1,223 |
| 2012/04/20 | 760,000 | 770,000 | 755,000 | 765,000 | +8,000 | +1.1% | 1,266 |
| 2012/04/19 | 759,000 | 772,000 | 755,000 | 757,000 | ±0 | ±0% | 1,372 |
| 2012/04/18 | 752,000 | 763,000 | 751,000 | 757,000 | +14,000 | +1.9% | 1,565 |
| 2012/04/17 | 757,000 | 759,000 | 741,000 | 743,000 | -14,000 | -1.8% | 1,538 |
| 2012/04/16 | 751,000 | 763,000 | 750,000 | 757,000 | +3,000 | +0.4% | 794 |
| 2012/04/13 | 747,000 | 759,000 | 746,000 | 754,000 | +9,000 | +1.2% | 1,134 |
| 2012/04/12 | 757,000 | 758,000 | 744,000 | 745,000 | -7,000 | -0.9% | 1,391 |
| 2012/04/11 | 753,000 | 759,000 | 751,000 | 752,000 | -16,000 | -2.1% | 1,971 |
| 2012/04/10 | 758,000 | 768,000 | 754,000 | 768,000 | +12,000 | +1.6% | 1,014 |
| 2012/04/09 | 752,000 | 772,000 | 750,000 | 756,000 | -4,000 | -0.5% | 1,424 |
| 2012/04/06 | 745,000 | 760,000 | 744,000 | 760,000 | +2,000 | +0.3% | 872 |
| 2012/04/05 | 762,000 | 770,000 | 752,000 | 758,000 | -9,000 | -1.2% | 1,538 |
| 2012/04/04 | 782,000 | 782,000 | 766,000 | 767,000 | -10,000 | -1.3% | 733 |
| 2012/04/03 | 784,000 | 790,000 | 774,000 | 777,000 | -6,000 | -0.8% | 1,269 |
| 2012/04/02 | 777,000 | 787,000 | 773,000 | 783,000 | -3,000 | -0.4% | 2,096 |
| 2012/03/30 | 788,000 | 795,000 | 773,000 | 786,000 | -9,000 | -1.1% | 2,504 |
| 2012/03/29 | 779,000 | 803,000 | 776,000 | 795,000 | +16,000 | +2.1% | 1,818 |
| 2012/03/28 | 772,000 | 780,000 | 771,000 | 779,000 | +2,000 | +0.3% | 1,074 |
| 2012/03/27 | 774,000 | 782,000 | 774,000 | 777,000 | +19,000 | +2.5% | 1,726 |
| 2012/03/26 | 757,000 | 765,000 | 754,000 | 758,000 | +9,000 | +1.2% | 1,056 |
3051～
3100
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
