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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 847,000 | 853,000 | 842,000 | 853,000 | +20,000 | +2.4% | 2,462 |
| 2010/12/30 | 832,000 | 843,000 | 825,000 | 833,000 | +7,000 | +0.8% | 2,646 |
| 2010/12/29 | 830,000 | 834,000 | 822,000 | 826,000 | ±0 | ±0% | 1,243 |
| 2010/12/28 | 842,000 | 856,000 | 826,000 | 826,000 | -22,000 | -2.6% | 2,349 |
| 2010/12/27 | 853,000 | 857,000 | 846,000 | 848,000 | -2,000 | -0.2% | 1,713 |
| 2010/12/24 | 840,000 | 850,000 | 835,000 | 850,000 | +11,000 | +1.3% | 1,752 |
| 2010/12/22 | 835,000 | 842,000 | 834,000 | 839,000 | +9,000 | +1.1% | 1,568 |
| 2010/12/21 | 819,000 | 835,000 | 819,000 | 830,000 | +17,000 | +2.1% | 1,553 |
| 2010/12/20 | 821,000 | 828,000 | 811,000 | 813,000 | -7,000 | -0.9% | 2,606 |
| 2010/12/17 | 838,000 | 843,000 | 820,000 | 820,000 | -15,000 | -1.8% | 2,551 |
| 2010/12/16 | 844,000 | 846,000 | 823,000 | 835,000 | -3,000 | -0.4% | 3,192 |
| 2010/12/15 | 850,000 | 853,000 | 832,000 | 838,000 | -9,000 | -1.1% | 3,173 |
| 2010/12/14 | 845,000 | 851,000 | 843,000 | 847,000 | ±0 | ±0% | 2,086 |
| 2010/12/13 | 840,000 | 847,000 | 840,000 | 847,000 | +13,000 | +1.6% | 1,939 |
| 2010/12/10 | 838,000 | 842,000 | 833,000 | 834,000 | -6,000 | -0.7% | 2,044 |
| 2010/12/09 | 836,000 | 848,000 | 836,000 | 840,000 | +4,000 | +0.5% | 2,874 |
| 2010/12/08 | 816,000 | 837,000 | 816,000 | 836,000 | +23,000 | +2.8% | 2,369 |
| 2010/12/07 | 818,000 | 819,000 | 809,000 | 813,000 | -11,000 | -1.3% | 1,463 |
| 2010/12/06 | 824,000 | 824,000 | 811,000 | 824,000 | ±0 | ±0% | 1,371 |
| 2010/12/03 | 819,000 | 828,000 | 818,000 | 824,000 | +2,000 | +0.2% | 1,430 |
| 2010/12/02 | 834,000 | 835,000 | 812,000 | 822,000 | -7,000 | -0.8% | 2,745 |
| 2010/12/01 | 817,000 | 835,000 | 814,000 | 829,000 | +12,000 | +1.5% | 2,351 |
| 2010/11/30 | 823,000 | 828,000 | 817,000 | 817,000 | -3,000 | -0.4% | 2,359 |
| 2010/11/29 | 817,000 | 828,000 | 811,000 | 820,000 | +13,000 | +1.6% | 1,891 |
| 2010/11/26 | 819,000 | 819,000 | 803,000 | 807,000 | -11,000 | -1.3% | 2,455 |
| 2010/11/25 | 819,000 | 824,000 | 818,000 | 818,000 | ±0 | ±0% | 1,774 |
| 2010/11/24 | 805,000 | 827,000 | 805,000 | 818,000 | +2,000 | +0.2% | 1,785 |
| 2010/11/22 | 813,000 | 822,000 | 802,000 | 816,000 | -3,000 | -0.4% | 1,944 |
| 2010/11/19 | 833,000 | 834,000 | 815,000 | 819,000 | -13,000 | -1.6% | 1,445 |
| 2010/11/18 | 842,000 | 845,000 | 826,000 | 832,000 | -9,000 | -1.1% | 2,164 |
| 2010/11/17 | 841,000 | 844,000 | 837,000 | 841,000 | -1,000 | -0.1% | 871 |
| 2010/11/16 | 830,000 | 843,000 | 829,000 | 842,000 | +16,000 | +1.9% | 1,224 |
| 2010/11/15 | 824,000 | 829,000 | 820,000 | 826,000 | +6,000 | +0.7% | 1,305 |
| 2010/11/12 | 817,000 | 828,000 | 811,000 | 820,000 | -2,000 | -0.2% | 2,150 |
| 2010/11/11 | 835,000 | 835,000 | 820,000 | 822,000 | -8,000 | -1% | 1,264 |
| 2010/11/10 | 842,000 | 842,000 | 822,000 | 830,000 | -5,000 | -0.6% | 1,175 |
| 2010/11/09 | 840,000 | 845,000 | 832,000 | 835,000 | -10,000 | -1.2% | 1,056 |
| 2010/11/08 | 844,000 | 845,000 | 836,000 | 845,000 | +1,000 | +0.1% | 795 |
| 2010/11/05 | 823,000 | 846,000 | 821,000 | 844,000 | +22,000 | +2.7% | 3,430 |
| 2010/11/04 | 820,000 | 822,000 | 815,000 | 822,000 | +22,000 | +2.8% | 2,256 |
| 2010/11/02 | 809,000 | 813,000 | 792,000 | 800,000 | -6,000 | -0.7% | 1,751 |
| 2010/11/01 | 798,000 | 817,000 | 798,000 | 806,000 | +18,000 | +2.3% | 3,626 |
| 2010/10/29 | 777,000 | 788,000 | 772,000 | 788,000 | +16,000 | +2.1% | 1,934 |
| 2010/10/28 | 808,000 | 816,000 | 748,000 | 772,000 | -33,000 | -4.1% | 4,975 |
| 2010/10/27 | 800,000 | 808,000 | 799,000 | 805,000 | +9,000 | +1.1% | 1,913 |
| 2010/10/26 | 782,000 | 796,000 | 780,000 | 796,000 | +20,000 | +2.6% | 1,278 |
| 2010/10/25 | 780,000 | 786,000 | 769,000 | 776,000 | -3,000 | -0.4% | 1,599 |
| 2010/10/22 | 795,000 | 795,000 | 774,000 | 779,000 | -16,000 | -2% | 2,231 |
| 2010/10/21 | 789,000 | 798,000 | 786,000 | 795,000 | +12,000 | +1.5% | 1,380 |
| 2010/10/20 | 775,000 | 783,000 | 766,000 | 783,000 | +6,000 | +0.8% | 858 |
3401～
3450
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
