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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 747,000 | 747,000 | 738,000 | 741,000 | -8,000 | -1.1% | 895 |
| 2011/10/25 | 752,000 | 755,000 | 745,000 | 749,000 | +1,000 | +0.1% | 939 |
| 2011/10/24 | 742,000 | 751,000 | 738,000 | 748,000 | +11,000 | +1.5% | 767 |
| 2011/10/21 | 736,000 | 742,000 | 732,000 | 737,000 | -4,000 | -0.5% | 1,117 |
| 2011/10/20 | 757,000 | 757,000 | 736,000 | 741,000 | -23,000 | -3% | 1,681 |
| 2011/10/19 | 765,000 | 765,000 | 758,000 | 764,000 | ±0 | ±0% | 726 |
| 2011/10/18 | 766,000 | 767,000 | 751,000 | 764,000 | +2,000 | +0.3% | 1,109 |
| 2011/10/17 | 774,000 | 775,000 | 761,000 | 762,000 | -11,000 | -1.4% | 660 |
| 2011/10/14 | 774,000 | 784,000 | 772,000 | 773,000 | -7,000 | -0.9% | 707 |
| 2011/10/13 | 757,000 | 785,000 | 754,000 | 780,000 | +30,000 | +4% | 2,505 |
| 2011/10/12 | 760,000 | 766,000 | 750,000 | 750,000 | -7,000 | -0.9% | 1,194 |
| 2011/10/11 | 774,000 | 775,000 | 753,000 | 757,000 | -13,000 | -1.7% | 2,087 |
| 2011/10/07 | 780,000 | 783,000 | 770,000 | 770,000 | -6,000 | -0.8% | 1,120 |
| 2011/10/06 | 783,000 | 790,000 | 774,000 | 776,000 | -13,000 | -1.6% | 1,573 |
| 2011/10/05 | 815,000 | 815,000 | 766,000 | 789,000 | -33,000 | -4% | 3,869 |
| 2011/10/04 | 821,000 | 824,000 | 805,000 | 822,000 | -1,000 | -0.1% | 2,282 |
| 2011/10/03 | 801,000 | 825,000 | 797,000 | 823,000 | +24,000 | +3% | 2,066 |
| 2011/09/30 | 801,000 | 815,000 | 794,000 | 799,000 | ±0 | ±0% | 2,031 |
| 2011/09/29 | 785,000 | 800,000 | 785,000 | 799,000 | +1,000 | +0.1% | 1,771 |
| 2011/09/28 | 792,000 | 798,000 | 787,000 | 798,000 | +1,000 | +0.1% | 1,283 |
| 2011/09/27 | 803,000 | 803,000 | 786,000 | 797,000 | -8,000 | -1% | 1,461 |
| 2011/09/26 | 803,000 | 805,000 | 795,000 | 805,000 | +2,000 | +0.2% | 1,530 |
| 2011/09/22 | 795,000 | 805,000 | 794,000 | 803,000 | +5,000 | +0.6% | 1,110 |
| 2011/09/21 | 795,000 | 805,000 | 790,000 | 798,000 | +3,000 | +0.4% | 1,110 |
| 2011/09/20 | 803,000 | 803,000 | 790,000 | 795,000 | -8,000 | -1% | 1,911 |
| 2011/09/16 | 818,000 | 818,000 | 801,000 | 803,000 | -17,000 | -2.1% | 1,381 |
| 2011/09/15 | 812,000 | 820,000 | 804,000 | 820,000 | +9,000 | +1.1% | 1,670 |
| 2011/09/14 | 818,000 | 820,000 | 808,000 | 811,000 | -11,000 | -1.3% | 1,468 |
| 2011/09/13 | 820,000 | 823,000 | 815,000 | 822,000 | +1,000 | +0.1% | 1,231 |
| 2011/09/12 | 815,000 | 826,000 | 812,000 | 821,000 | +2,000 | +0.2% | 1,703 |
| 2011/09/09 | 814,000 | 821,000 | 812,000 | 819,000 | +6,000 | +0.7% | 1,806 |
| 2011/09/08 | 822,000 | 822,000 | 811,000 | 813,000 | -4,000 | -0.5% | 626 |
| 2011/09/07 | 815,000 | 817,000 | 810,000 | 817,000 | -4,000 | -0.5% | 1,227 |
| 2011/09/06 | 825,000 | 831,000 | 814,000 | 821,000 | -8,000 | -1% | 778 |
| 2011/09/05 | 825,000 | 830,000 | 824,000 | 829,000 | +4,000 | +0.5% | 641 |
| 2011/09/02 | 823,000 | 825,000 | 818,000 | 825,000 | +2,000 | +0.2% | 708 |
| 2011/09/01 | 824,000 | 824,000 | 815,000 | 823,000 | +1,000 | +0.1% | 872 |
| 2011/08/31 | 818,000 | 822,000 | 814,000 | 822,000 | +5,000 | +0.6% | 1,024 |
| 2011/08/30 | 819,000 | 820,000 | 814,000 | 817,000 | ±0 | ±0% | 404 |
| 2011/08/29 | 816,000 | 822,000 | 813,000 | 817,000 | +2,000 | +0.2% | 920 |
| 2011/08/26 | 818,000 | 819,000 | 806,000 | 815,000 | -6,000 | -0.7% | 1,104 |
| 2011/08/25 | 825,000 | 827,000 | 816,000 | 821,000 | -8,000 | -1% | 1,119 |
| 2011/08/24 | 828,000 | 834,000 | 821,000 | 829,000 | -1,000 | -0.1% | 1,503 |
| 2011/08/23 | 828,000 | 837,000 | 827,000 | 830,000 | +3,000 | +0.4% | 2,003 |
| 2011/08/22 | 815,000 | 827,000 | 814,000 | 827,000 | +9,000 | +1.1% | 2,278 |
| 2011/08/19 | 794,000 | 822,000 | 794,000 | 818,000 | +15,000 | +1.9% | 3,036 |
| 2011/08/18 | 799,000 | 805,000 | 796,000 | 803,000 | +3,000 | +0.4% | 1,584 |
| 2011/08/17 | 785,000 | 802,000 | 778,000 | 800,000 | +14,000 | +1.8% | 2,065 |
| 2011/08/16 | 776,000 | 787,000 | 774,000 | 786,000 | +10,000 | +1.3% | 993 |
| 2011/08/15 | 761,000 | 778,000 | 760,000 | 776,000 | +13,000 | +1.7% | 1,488 |
3201～
3250
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
