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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 143,000 | 143,900 | 142,100 | 142,700 | -1,200 | -0.8% | 18,401 |
| 2025/09/16 | 143,100 | 144,200 | 142,700 | 143,900 | +600 | +0.4% | 23,218 |
| 2025/09/12 | 141,000 | 143,400 | 141,000 | 143,300 | +1,400 | +1% | 33,075 |
| 2025/09/11 | 141,200 | 142,700 | 141,000 | 141,900 | +400 | +0.3% | 15,845 |
| 2025/09/10 | 140,800 | 141,700 | 140,600 | 141,500 | -500 | -0.4% | 18,311 |
| 2025/09/09 | 141,500 | 142,500 | 141,300 | 142,000 | +500 | +0.4% | 20,215 |
| 2025/09/08 | 140,800 | 142,500 | 140,500 | 141,500 | +1,100 | +0.8% | 18,429 |
| 2025/09/05 | 141,000 | 141,000 | 139,300 | 140,400 | -600 | -0.4% | 23,483 |
| 2025/09/04 | 141,800 | 142,000 | 140,300 | 141,000 | -1,400 | -1% | 23,899 |
| 2025/09/03 | 142,700 | 142,900 | 141,100 | 142,400 | -600 | -0.4% | 23,222 |
| 2025/09/02 | 144,000 | 144,200 | 142,800 | 143,000 | -1,300 | -0.9% | 12,843 |
| 2025/09/01 | 142,500 | 145,000 | 142,400 | 144,300 | +2,100 | +1.5% | 15,039 |
| 2025/08/29 | 144,100 | 144,100 | 142,200 | 142,200 | -2,000 | -1.4% | 19,928 |
| 2025/08/28 | 145,100 | 145,100 | 143,400 | 144,200 | -800 | -0.6% | 13,605 |
| 2025/08/27 | 144,600 | 145,000 | 143,900 | 145,000 | +1,200 | +0.8% | 19,528 |
| 2025/08/26 | 144,500 | 145,000 | 143,800 | 143,800 | -400 | -0.3% | 32,521 |
| 2025/08/25 | 145,400 | 145,500 | 143,900 | 144,200 | -100 | -0.1% | 11,290 |
| 2025/08/22 | 145,300 | 146,100 | 144,300 | 144,300 | -1,100 | -0.8% | 14,437 |
| 2025/08/21 | 147,300 | 147,800 | 145,400 | 145,400 | -1,900 | -1.3% | 19,140 |
| 2025/08/20 | 145,700 | 150,000 | 145,200 | 147,300 | +2,500 | +1.7% | 38,932 |
| 2025/08/19 | 141,700 | 144,900 | 141,700 | 144,800 | +3,100 | +2.2% | 23,140 |
| 2025/08/18 | 138,900 | 142,800 | 138,900 | 141,700 | +1,500 | +1.1% | 18,008 |
| 2025/08/15 | 138,700 | 140,200 | 138,300 | 140,200 | +1,700 | +1.2% | 20,860 |
| 2025/08/14 | 139,700 | 139,900 | 137,900 | 138,500 | -1,200 | -0.9% | 29,546 |
| 2025/08/13 | 141,500 | 141,500 | 139,100 | 139,700 | -1,200 | -0.9% | 22,952 |
| 2025/08/12 | 140,100 | 141,100 | 139,800 | 140,900 | +900 | +0.6% | 24,888 |
| 2025/08/08 | 141,000 | 141,600 | 139,200 | 140,000 | -1,000 | -0.7% | 33,049 |
| 2025/08/07 | 139,900 | 141,000 | 139,700 | 141,000 | +1,100 | +0.8% | 21,359 |
| 2025/08/06 | 138,500 | 140,200 | 138,300 | 139,900 | +1,500 | +1.1% | 23,518 |
| 2025/08/05 | 139,100 | 140,100 | 138,400 | 138,400 | -800 | -0.6% | 21,260 |
| 2025/08/04 | 139,100 | 139,500 | 138,100 | 139,200 | ±0 | ±0% | 21,699 |
| 2025/08/01 | 138,600 | 139,700 | 138,600 | 139,200 | +500 | +0.4% | 17,049 |
| 2025/07/31 | 139,000 | 139,300 | 138,500 | 138,700 | -200 | -0.1% | 20,847 |
| 2025/07/30 | 138,400 | 139,500 | 138,000 | 138,900 | +600 | +0.4% | 31,099 |
| 2025/07/29 | 137,600 | 138,400 | 137,300 | 138,300 | +300 | +0.2% | 18,793 |
| 2025/07/28 | 138,000 | 139,000 | 137,200 | 138,000 | ±0 | ±0% | 18,784 |
| 2025/07/25 | 137,900 | 138,800 | 137,500 | 138,000 | +100 | +0.1% | 15,509 |
| 2025/07/24 | 137,800 | 138,500 | 137,000 | 137,900 | +1,200 | +0.9% | 20,673 |
| 2025/07/23 | 134,900 | 137,900 | 134,700 | 136,700 | +1,700 | +1.3% | 31,123 |
| 2025/07/22 | 134,000 | 135,400 | 133,700 | 135,000 | +1,500 | +1.1% | 25,417 |
| 2025/07/18 | 134,000 | 134,700 | 133,500 | 133,500 | -500 | -0.4% | 19,468 |
| 2025/07/17 | 132,900 | 135,000 | 132,600 | 134,000 | +1,200 | +0.9% | 18,643 |
| 2025/07/16 | 131,900 | 133,500 | 131,700 | 132,800 | +1,200 | +0.9% | 24,593 |
| 2025/07/15 | 132,200 | 132,500 | 131,500 | 131,600 | -600 | -0.5% | 20,934 |
| 2025/07/14 | 131,200 | 132,200 | 131,100 | 132,200 | +1,500 | +1.1% | 17,400 |
| 2025/07/11 | 129,600 | 131,200 | 129,600 | 130,700 | +800 | +0.6% | 18,758 |
| 2025/07/10 | 130,000 | 130,800 | 129,400 | 129,900 | +900 | +0.7% | 19,678 |
| 2025/07/09 | 130,200 | 130,800 | 129,000 | 129,000 | -1,500 | -1.1% | 28,055 |
| 2025/07/08 | 133,600 | 133,600 | 130,500 | 130,500 | -3,000 | -2.2% | 34,141 |
| 2025/07/07 | 132,300 | 133,600 | 132,100 | 133,500 | +1,600 | +1.2% | 12,577 |
1～
50
件表示中 / 3785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
