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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 607,000 | 614,000 | 606,000 | 611,000 | -1,000 | -0.2% | 4,093 |
| 2023/08/14 | 615,000 | 619,000 | 612,000 | 612,000 | -3,000 | -0.5% | 2,936 |
| 2023/08/10 | 608,000 | 615,000 | 605,000 | 615,000 | +7,000 | +1.2% | 4,266 |
| 2023/08/09 | 607,000 | 611,000 | 604,000 | 608,000 | -3,000 | -0.5% | 3,816 |
| 2023/08/08 | 613,000 | 613,000 | 607,000 | 611,000 | +1,000 | +0.2% | 2,123 |
| 2023/08/07 | 608,000 | 617,000 | 607,000 | 610,000 | +5,000 | +0.8% | 4,212 |
| 2023/08/04 | 604,000 | 608,000 | 600,000 | 605,000 | ±0 | ±0% | 3,801 |
| 2023/08/03 | 604,000 | 610,000 | 600,000 | 605,000 | +1,000 | +0.2% | 2,795 |
| 2023/08/02 | 597,000 | 609,000 | 596,000 | 604,000 | +5,000 | +0.8% | 3,352 |
| 2023/08/01 | 594,000 | 601,000 | 594,000 | 599,000 | +3,000 | +0.5% | 4,079 |
| 2023/07/31 | 618,000 | 621,000 | 596,000 | 596,000 | -24,000 | -3.9% | 8,057 |
| 2023/07/28 | 623,000 | 625,000 | 608,000 | 620,000 | -6,000 | -1% | 11,121 |
| 2023/07/27 | 628,000 | 632,000 | 626,000 | 626,000 | +1,000 | +0.2% | 6,903 |
| 2023/07/26 | 617,000 | 627,000 | 615,000 | 625,000 | +8,000 | +1.3% | 6,025 |
| 2023/07/25 | 615,000 | 620,000 | 614,000 | 617,000 | +2,000 | +0.3% | 3,241 |
| 2023/07/24 | 617,000 | 619,000 | 611,000 | 615,000 | +1,000 | +0.2% | 3,954 |
| 2023/07/21 | 615,000 | 616,000 | 606,000 | 614,000 | +1,000 | +0.2% | 5,370 |
| 2023/07/20 | 607,000 | 618,000 | 607,000 | 613,000 | +8,000 | +1.3% | 7,172 |
| 2023/07/19 | 597,000 | 605,000 | 593,000 | 605,000 | +10,000 | +1.7% | 5,869 |
| 2023/07/18 | 598,000 | 601,000 | 595,000 | 595,000 | -3,000 | -0.5% | 5,308 |
| 2023/07/14 | 599,000 | 601,000 | 596,000 | 598,000 | +3,000 | +0.5% | 5,170 |
| 2023/07/13 | 592,000 | 597,000 | 590,000 | 595,000 | -2,000 | -0.3% | 4,746 |
| 2023/07/12 | 593,000 | 601,000 | 590,000 | 597,000 | +4,000 | +0.7% | 7,045 |
| 2023/07/11 | 590,000 | 596,000 | 588,000 | 593,000 | +7,000 | +1.2% | 3,755 |
| 2023/07/10 | 573,000 | 587,000 | 573,000 | 586,000 | +6,000 | +1% | 4,563 |
| 2023/07/07 | 585,000 | 585,000 | 578,000 | 580,000 | -5,000 | -0.9% | 3,696 |
| 2023/07/06 | 585,000 | 591,000 | 585,000 | 585,000 | -5,000 | -0.8% | 4,329 |
| 2023/07/05 | 584,000 | 590,000 | 581,000 | 590,000 | +8,000 | +1.4% | 5,675 |
| 2023/07/04 | 586,000 | 589,000 | 578,000 | 582,000 | -4,000 | -0.7% | 5,231 |
| 2023/07/03 | 575,000 | 587,000 | 571,000 | 586,000 | +20,000 | +3.5% | 5,974 |
| 2023/06/30 | 574,000 | 575,000 | 564,000 | 566,000 | -13,000 | -2.2% | 8,313 |
| 2023/06/29 | 575,000 | 584,000 | 574,000 | 579,000 | -10,000 | -1.7% | 7,640 |
| 2023/06/28 | 590,000 | 594,000 | 584,000 | 589,000 | +2,000 | +0.3% | 10,466 |
| 2023/06/27 | 576,000 | 587,000 | 573,000 | 587,000 | +14,000 | +2.4% | 8,939 |
| 2023/06/26 | 566,000 | 573,000 | 564,000 | 573,000 | +9,000 | +1.6% | 3,634 |
| 2023/06/23 | 565,000 | 569,000 | 564,000 | 564,000 | -1,000 | -0.2% | 4,081 |
| 2023/06/22 | 563,000 | 567,000 | 561,000 | 565,000 | ±0 | ±0% | 4,476 |
| 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 |
401～
450
件表示中 / 3673件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
