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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 559,000 | 565,000 | 556,000 | 565,000 | +5,000 | +0.9% | 4,105 |
| 2023/06/20 | 558,000 | 560,000 | 554,000 | 560,000 | -1,000 | -0.2% | 3,970 |
| 2023/06/19 | 562,000 | 562,000 | 557,000 | 561,000 | -3,000 | -0.5% | 3,454 |
| 2023/06/16 | 563,000 | 564,000 | 557,000 | 564,000 | ±0 | ±0% | 7,839 |
| 2023/06/15 | 563,000 | 565,000 | 561,000 | 564,000 | +5,000 | +0.9% | 4,935 |
| 2023/06/14 | 561,000 | 563,000 | 557,000 | 559,000 | ±0 | ±0% | 3,402 |
| 2023/06/13 | 565,000 | 566,000 | 558,000 | 559,000 | -3,000 | -0.5% | 4,162 |
| 2023/06/12 | 564,000 | 565,000 | 560,000 | 562,000 | -4,000 | -0.7% | 2,694 |
| 2023/06/09 | 555,000 | 567,000 | 555,000 | 566,000 | +9,000 | +1.6% | 6,427 |
| 2023/06/08 | 559,000 | 559,000 | 552,000 | 557,000 | ±0 | ±0% | 5,795 |
| 2023/06/07 | 559,000 | 562,000 | 557,000 | 557,000 | -3,000 | -0.5% | 6,429 |
| 2023/06/06 | 558,000 | 560,000 | 556,000 | 560,000 | +2,000 | +0.4% | 3,485 |
| 2023/06/05 | 557,000 | 559,000 | 556,000 | 558,000 | +3,000 | +0.5% | 3,760 |
| 2023/06/02 | 551,000 | 556,000 | 548,000 | 555,000 | +7,000 | +1.3% | 3,633 |
| 2023/06/01 | 554,000 | 558,000 | 548,000 | 548,000 | -10,000 | -1.8% | 5,941 |
| 2023/05/31 | 548,000 | 558,000 | 545,000 | 558,000 | +9,000 | +1.6% | 11,556 |
| 2023/05/30 | 546,000 | 549,000 | 544,000 | 549,000 | +4,000 | +0.7% | 2,967 |
| 2023/05/29 | 545,000 | 546,000 | 541,000 | 545,000 | +5,000 | +0.9% | 3,253 |
| 2023/05/26 | 542,000 | 543,000 | 539,000 | 540,000 | -1,000 | -0.2% | 4,529 |
| 2023/05/25 | 547,000 | 548,000 | 541,000 | 541,000 | -6,000 | -1.1% | 5,075 |
| 2023/05/24 | 548,000 | 550,000 | 544,000 | 547,000 | -4,000 | -0.7% | 5,324 |
| 2023/05/23 | 551,000 | 552,000 | 546,000 | 551,000 | +1,000 | +0.2% | 3,580 |
| 2023/05/22 | 548,000 | 550,000 | 545,000 | 550,000 | +1,000 | +0.2% | 4,493 |
| 2023/05/19 | 546,000 | 551,000 | 545,000 | 549,000 | +4,000 | +0.7% | 3,593 |
| 2023/05/18 | 550,000 | 551,000 | 545,000 | 545,000 | -5,000 | -0.9% | 4,515 |
| 2023/05/17 | 549,000 | 552,000 | 547,000 | 550,000 | +2,000 | +0.4% | 3,659 |
| 2023/05/16 | 549,000 | 550,000 | 546,000 | 548,000 | -2,000 | -0.4% | 5,006 |
| 2023/05/15 | 545,000 | 552,000 | 545,000 | 550,000 | +3,000 | +0.5% | 4,407 |
| 2023/05/12 | 547,000 | 549,000 | 543,000 | 547,000 | ±0 | ±0% | 3,926 |
| 2023/05/11 | 550,000 | 551,000 | 546,000 | 547,000 | -1,000 | -0.2% | 3,977 |
| 2023/05/10 | 561,000 | 561,000 | 546,000 | 548,000 | -11,000 | -2% | 6,733 |
| 2023/05/09 | 565,000 | 565,000 | 558,000 | 559,000 | -7,000 | -1.2% | 5,227 |
| 2023/05/08 | 564,000 | 566,000 | 561,000 | 566,000 | +6,000 | +1.1% | 4,539 |
| 2023/05/02 | 559,000 | 564,000 | 554,000 | 560,000 | -6,000 | -1.1% | 4,472 |
| 2023/05/01 | 570,000 | 570,000 | 564,000 | 566,000 | -4,000 | -0.7% | 3,093 |
| 2023/04/28 | 558,000 | 571,000 | 557,000 | 570,000 | +14,000 | +2.5% | 6,211 |
| 2023/04/27 | 557,000 | 558,000 | 553,000 | 556,000 | ±0 | ±0% | 3,257 |
| 2023/04/26 | 559,000 | 559,000 | 555,000 | 556,000 | -3,000 | -0.5% | 3,851 |
| 2023/04/25 | 552,000 | 559,000 | 552,000 | 559,000 | +8,000 | +1.5% | 2,201 |
| 2023/04/24 | 553,000 | 556,000 | 551,000 | 551,000 | -5,000 | -0.9% | 3,009 |
| 2023/04/21 | 555,000 | 557,000 | 552,000 | 556,000 | ±0 | ±0% | 2,881 |
| 2023/04/20 | 559,000 | 559,000 | 552,000 | 556,000 | -4,000 | -0.7% | 2,976 |
| 2023/04/19 | 554,000 | 561,000 | 552,000 | 560,000 | +6,000 | +1.1% | 2,789 |
| 2023/04/18 | 557,000 | 559,000 | 553,000 | 554,000 | -1,000 | -0.2% | 2,757 |
| 2023/04/17 | 552,000 | 555,000 | 550,000 | 555,000 | +3,000 | +0.5% | 3,205 |
| 2023/04/14 | 552,000 | 554,000 | 546,000 | 552,000 | +5,000 | +0.9% | 4,109 |
| 2023/04/13 | 547,000 | 550,000 | 546,000 | 547,000 | -1,000 | -0.2% | 4,378 |
| 2023/04/12 | 555,000 | 555,000 | 546,000 | 548,000 | -6,000 | -1.1% | 4,716 |
| 2023/04/11 | 556,000 | 559,000 | 552,000 | 554,000 | -3,000 | -0.5% | 3,443 |
| 2023/04/10 | 557,000 | 559,000 | 553,000 | 557,000 | +2,000 | +0.4% | 2,987 |
351～
400
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
