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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 648,000 | 652,000 | 645,000 | 648,000 | +3,000 | +0.5% | 1,072 |
| 2012/01/11 | 635,000 | 646,000 | 635,000 | 645,000 | ±0 | ±0% | 1,987 |
| 2012/01/10 | 653,000 | 656,000 | 642,000 | 645,000 | -3,000 | -0.5% | 1,111 |
| 2012/01/06 | 641,000 | 648,000 | 639,000 | 648,000 | +11,000 | +1.7% | 961 |
| 2012/01/05 | 631,000 | 639,000 | 627,000 | 637,000 | +8,000 | +1.3% | 1,228 |
| 2012/01/04 | 633,000 | 634,000 | 629,000 | 629,000 | -1,000 | -0.2% | 1,251 |
| 2011/12/30 | 623,000 | 631,000 | 614,000 | 630,000 | +10,000 | +1.6% | 2,191 |
| 2011/12/29 | 636,000 | 636,000 | 614,000 | 620,000 | -17,000 | -2.7% | 2,518 |
| 2011/12/28 | 644,000 | 646,000 | 637,000 | 637,000 | -24,000 | -3.6% | 1,662 |
| 2011/12/27 | 650,000 | 662,000 | 650,000 | 661,000 | +8,000 | +1.2% | 1,242 |
| 2011/12/26 | 653,000 | 660,000 | 648,000 | 653,000 | +3,000 | +0.5% | 592 |
| 2011/12/22 | 658,000 | 659,000 | 646,000 | 650,000 | -10,000 | -1.5% | 1,632 |
| 2011/12/21 | 665,000 | 668,000 | 660,000 | 660,000 | -5,000 | -0.8% | 1,159 |
| 2011/12/20 | 668,000 | 671,000 | 661,000 | 665,000 | -9,000 | -1.3% | 1,473 |
| 2011/12/19 | 674,000 | 680,000 | 670,000 | 674,000 | -5,000 | -0.7% | 1,385 |
| 2011/12/16 | 685,000 | 691,000 | 677,000 | 679,000 | -5,000 | -0.7% | 1,131 |
| 2011/12/15 | 693,000 | 694,000 | 684,000 | 684,000 | -8,000 | -1.2% | 953 |
| 2011/12/14 | 693,000 | 700,000 | 687,000 | 692,000 | -4,000 | -0.6% | 1,399 |
| 2011/12/13 | 688,000 | 696,000 | 688,000 | 696,000 | -2,000 | -0.3% | 1,622 |
| 2011/12/12 | 704,000 | 705,000 | 696,000 | 698,000 | -4,000 | -0.6% | 1,395 |
| 2011/12/09 | 707,000 | 713,000 | 698,000 | 702,000 | -20,000 | -2.8% | 2,610 |
| 2011/12/08 | 723,000 | 726,000 | 717,000 | 722,000 | -6,000 | -0.8% | 827 |
| 2011/12/07 | 721,000 | 734,000 | 707,000 | 728,000 | +2,000 | +0.3% | 1,742 |
| 2011/12/06 | 729,000 | 737,000 | 722,000 | 726,000 | +1,000 | +0.1% | 1,312 |
| 2011/12/05 | 725,000 | 730,000 | 720,000 | 725,000 | +6,000 | +0.8% | 851 |
| 2011/12/02 | 707,000 | 722,000 | 703,000 | 719,000 | +15,000 | +2.1% | 1,503 |
| 2011/12/01 | 725,000 | 728,000 | 700,000 | 704,000 | -6,000 | -0.8% | 1,381 |
| 2011/11/30 | 690,000 | 713,000 | 686,000 | 710,000 | +22,000 | +3.2% | 2,021 |
| 2011/11/29 | 678,000 | 690,000 | 676,000 | 688,000 | +20,000 | +3% | 1,429 |
| 2011/11/28 | 683,000 | 684,000 | 664,000 | 668,000 | -15,000 | -2.2% | 1,473 |
| 2011/11/25 | 694,000 | 699,000 | 683,000 | 683,000 | -11,000 | -1.6% | 849 |
| 2011/11/24 | 700,000 | 704,000 | 692,000 | 694,000 | -2,000 | -0.3% | 1,107 |
| 2011/11/22 | 681,000 | 700,000 | 675,000 | 696,000 | +16,000 | +2.4% | 1,155 |
| 2011/11/21 | 689,000 | 690,000 | 674,000 | 680,000 | -14,000 | -2% | 1,152 |
| 2011/11/18 | 695,000 | 697,000 | 683,000 | 694,000 | -2,000 | -0.3% | 1,280 |
| 2011/11/17 | 703,000 | 703,000 | 693,000 | 696,000 | -7,000 | -1% | 1,073 |
| 2011/11/16 | 723,000 | 726,000 | 699,000 | 703,000 | -12,000 | -1.7% | 1,683 |
| 2011/11/15 | 722,000 | 732,000 | 715,000 | 715,000 | -6,000 | -0.8% | 1,807 |
| 2011/11/14 | 733,000 | 733,000 | 721,000 | 721,000 | -6,000 | -0.8% | 607 |
| 2011/11/11 | 727,000 | 734,000 | 721,000 | 727,000 | -5,000 | -0.7% | 1,096 |
| 2011/11/10 | 736,000 | 741,000 | 732,000 | 732,000 | -7,000 | -0.9% | 1,335 |
| 2011/11/09 | 746,000 | 750,000 | 737,000 | 739,000 | -6,000 | -0.8% | 524 |
| 2011/11/08 | 748,000 | 751,000 | 740,000 | 745,000 | -3,000 | -0.4% | 833 |
| 2011/11/07 | 754,000 | 762,000 | 748,000 | 748,000 | -12,000 | -1.6% | 564 |
| 2011/11/04 | 760,000 | 762,000 | 755,000 | 760,000 | +1,000 | +0.1% | 842 |
| 2011/11/02 | 767,000 | 768,000 | 759,000 | 759,000 | -11,000 | -1.4% | 1,053 |
| 2011/11/01 | 762,000 | 772,000 | 754,000 | 770,000 | +11,000 | +1.4% | 1,049 |
| 2011/10/31 | 766,000 | 769,000 | 757,000 | 759,000 | -12,000 | -1.6% | 1,350 |
| 2011/10/28 | 755,000 | 771,000 | 745,000 | 771,000 | +24,000 | +3.2% | 1,507 |
| 2011/10/27 | 741,000 | 754,000 | 738,000 | 747,000 | +6,000 | +0.8% | 735 |
3151～
3200
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
