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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 759,000 | 765,000 | 749,000 | 749,000 | -10,000 | -1.3% | 1,567 |
| 2012/03/22 | 777,000 | 785,000 | 754,000 | 759,000 | -27,000 | -3.4% | 3,508 |
| 2012/03/21 | 801,000 | 804,000 | 771,000 | 786,000 | -15,000 | -1.9% | 2,535 |
| 2012/03/19 | 806,000 | 812,000 | 795,000 | 801,000 | -8,000 | -1% | 1,548 |
| 2012/03/16 | 802,000 | 809,000 | 795,000 | 809,000 | +8,000 | +1% | 1,934 |
| 2012/03/15 | 790,000 | 801,000 | 785,000 | 801,000 | +14,000 | +1.8% | 2,437 |
| 2012/03/14 | 784,000 | 788,000 | 777,000 | 787,000 | +14,000 | +1.8% | 1,554 |
| 2012/03/13 | 783,000 | 785,000 | 765,000 | 773,000 | -10,000 | -1.3% | 1,205 |
| 2012/03/12 | 790,000 | 794,000 | 775,000 | 783,000 | +3,000 | +0.4% | 1,014 |
| 2012/03/09 | 782,000 | 785,000 | 773,000 | 780,000 | +8,000 | +1% | 1,100 |
| 2012/03/08 | 778,000 | 779,000 | 769,000 | 772,000 | +1,000 | +0.1% | 1,306 |
| 2012/03/07 | 759,000 | 772,000 | 758,000 | 771,000 | +6,000 | +0.8% | 1,320 |
| 2012/03/06 | 768,000 | 769,000 | 758,000 | 765,000 | -3,000 | -0.4% | 1,469 |
| 2012/03/05 | 775,000 | 782,000 | 765,000 | 768,000 | -4,000 | -0.5% | 949 |
| 2012/03/02 | 774,000 | 774,000 | 770,000 | 772,000 | +9,000 | +1.2% | 1,296 |
| 2012/03/01 | 778,000 | 780,000 | 758,000 | 763,000 | -16,000 | -2.1% | 2,136 |
| 2012/02/29 | 763,000 | 779,000 | 757,000 | 779,000 | +17,000 | +2.2% | 3,541 |
| 2012/02/28 | 747,000 | 766,000 | 747,000 | 762,000 | +10,000 | +1.3% | 2,664 |
| 2012/02/27 | 754,000 | 759,000 | 750,000 | 752,000 | +13,000 | +1.8% | 2,648 |
| 2012/02/24 | 735,000 | 741,000 | 733,000 | 739,000 | +12,000 | +1.7% | 2,068 |
| 2012/02/23 | 719,000 | 730,000 | 714,000 | 727,000 | +7,000 | +1% | 1,565 |
| 2012/02/22 | 724,000 | 725,000 | 700,000 | 720,000 | -9,000 | -1.2% | 2,450 |
| 2012/02/21 | 718,000 | 729,000 | 716,000 | 729,000 | +7,000 | +1% | 1,192 |
| 2012/02/20 | 721,000 | 730,000 | 720,000 | 722,000 | +5,000 | +0.7% | 2,248 |
| 2012/02/17 | 698,000 | 721,000 | 691,000 | 717,000 | +26,000 | +3.8% | 4,050 |
| 2012/02/16 | 685,000 | 692,000 | 676,000 | 691,000 | +3,000 | +0.4% | 2,389 |
| 2012/02/15 | 673,000 | 688,000 | 666,000 | 688,000 | +22,000 | +3.3% | 2,218 |
| 2012/02/14 | 671,000 | 672,000 | 660,000 | 666,000 | -5,000 | -0.7% | 1,731 |
| 2012/02/13 | 675,000 | 675,000 | 668,000 | 671,000 | -4,000 | -0.6% | 551 |
| 2012/02/10 | 681,000 | 681,000 | 672,000 | 675,000 | -6,000 | -0.9% | 1,178 |
| 2012/02/09 | 681,000 | 684,000 | 676,000 | 681,000 | -5,000 | -0.7% | 995 |
| 2012/02/08 | 690,000 | 690,000 | 683,000 | 686,000 | ±0 | ±0% | 744 |
| 2012/02/07 | 686,000 | 690,000 | 679,000 | 686,000 | +3,000 | +0.4% | 1,429 |
| 2012/02/06 | 698,000 | 698,000 | 676,000 | 683,000 | -2,000 | -0.3% | 2,117 |
| 2012/02/03 | 678,000 | 690,000 | 677,000 | 685,000 | +7,000 | +1% | 1,664 |
| 2012/02/02 | 667,000 | 678,000 | 666,000 | 678,000 | +7,000 | +1% | 1,305 |
| 2012/02/01 | 680,000 | 684,000 | 666,000 | 671,000 | -13,000 | -1.9% | 1,775 |
| 2012/01/31 | 667,000 | 688,000 | 666,000 | 684,000 | +18,000 | +2.7% | 4,992 |
| 2012/01/30 | 664,000 | 668,000 | 656,000 | 666,000 | +10,000 | +1.5% | 1,739 |
| 2012/01/27 | 663,000 | 664,000 | 649,000 | 656,000 | -3,000 | -0.5% | 2,968 |
| 2012/01/26 | 670,000 | 670,000 | 659,000 | 659,000 | -17,000 | -2.5% | 14,968 |
| 2012/01/25 | 682,000 | 685,000 | 667,000 | 676,000 | -17,000 | -2.5% | 5,021 |
| 2012/01/24 | 684,000 | 697,000 | 680,000 | 693,000 | +12,000 | +1.8% | 4,312 |
| 2012/01/23 | 664,000 | 681,000 | 664,000 | 681,000 | +15,000 | +2.3% | 4,769 |
| 2012/01/20 | 649,000 | 666,000 | 648,000 | 666,000 | +14,000 | +2.1% | 3,310 |
| 2012/01/19 | 635,000 | 652,000 | 632,000 | 652,000 | +11,000 | +1.7% | 5,916 |
| 2012/01/18 | 648,000 | 654,000 | 641,000 | 641,000 | -5,000 | -0.8% | 2,964 |
| 2012/01/17 | 659,000 | 659,000 | 639,000 | 646,000 | -10,000 | -1.5% | 1,530 |
| 2012/01/16 | 657,000 | 660,000 | 652,000 | 656,000 | +5,000 | +0.8% | 1,339 |
| 2012/01/13 | 641,000 | 656,000 | 641,000 | 651,000 | +3,000 | +0.5% | 1,666 |
3101～
3150
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
