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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 594,000 | 600,000 | 591,000 | 600,000 | +7,000 | +1.2% | 2,928 |
| 2024/04/25 | 601,000 | 603,000 | 592,000 | 593,000 | -8,000 | -1.3% | 4,038 |
| 2024/04/24 | 604,000 | 606,000 | 598,000 | 601,000 | -5,000 | -0.8% | 2,856 |
| 2024/04/23 | 605,000 | 613,000 | 601,000 | 606,000 | +8,000 | +1.3% | 4,815 |
| 2024/04/22 | 598,000 | 604,000 | 598,000 | 598,000 | +3,000 | +0.5% | 3,714 |
| 2024/04/19 | 599,000 | 604,000 | 593,000 | 595,000 | -5,000 | -0.8% | 3,965 |
| 2024/04/18 | 606,000 | 611,000 | 600,000 | 600,000 | -2,000 | -0.3% | 4,369 |
| 2024/04/17 | 601,000 | 606,000 | 598,000 | 602,000 | +2,000 | +0.3% | 4,231 |
| 2024/04/16 | 588,000 | 603,000 | 585,000 | 600,000 | +14,000 | +2.4% | 5,792 |
| 2024/04/15 | 595,000 | 595,000 | 586,000 | 586,000 | -10,000 | -1.7% | 4,016 |
| 2024/04/12 | 606,000 | 606,000 | 592,000 | 596,000 | -8,000 | -1.3% | 4,691 |
| 2024/04/11 | 598,000 | 608,000 | 596,000 | 604,000 | +2,000 | +0.3% | 6,409 |
| 2024/04/10 | 605,000 | 611,000 | 600,000 | 602,000 | -4,000 | -0.7% | 3,758 |
| 2024/04/09 | 608,000 | 609,000 | 604,000 | 606,000 | +1,000 | +0.2% | 4,212 |
| 2024/04/08 | 598,000 | 605,000 | 596,000 | 605,000 | +7,000 | +1.2% | 3,261 |
| 2024/04/05 | 600,000 | 600,000 | 592,000 | 598,000 | +1,000 | +0.2% | 4,963 |
| 2024/04/04 | 595,000 | 601,000 | 595,000 | 597,000 | -1,000 | -0.2% | 2,892 |
| 2024/04/03 | 593,000 | 601,000 | 591,000 | 598,000 | +1,000 | +0.2% | 5,157 |
| 2024/04/02 | 600,000 | 601,000 | 594,000 | 597,000 | -2,000 | -0.3% | 3,530 |
| 2024/04/01 | 600,000 | 606,000 | 595,000 | 599,000 | +1,000 | +0.2% | 2,949 |
| 2024/03/29 | 608,000 | 608,000 | 598,000 | 598,000 | -7,000 | -1.2% | 3,333 |
| 2024/03/28 | 609,000 | 609,000 | 601,000 | 605,000 | +4,000 | +0.7% | 6,544 |
| 2024/03/27 | 603,000 | 606,000 | 601,000 | 601,000 | +1,000 | +0.2% | 4,964 |
| 2024/03/26 | 607,000 | 608,000 | 599,000 | 600,000 | -9,000 | -1.5% | 4,339 |
| 2024/03/25 | 617,000 | 617,000 | 608,000 | 609,000 | -7,000 | -1.1% | 3,350 |
| 2024/03/22 | 616,000 | 619,000 | 612,000 | 616,000 | +4,000 | +0.7% | 4,258 |
| 2024/03/21 | 609,000 | 612,000 | 603,000 | 612,000 | +5,000 | +0.8% | 5,409 |
| 2024/03/19 | 588,000 | 610,000 | 585,000 | 607,000 | +26,000 | +4.5% | 7,899 |
| 2024/03/18 | 589,000 | 589,000 | 577,000 | 581,000 | -3,000 | -0.5% | 5,208 |
| 2024/03/15 | 585,000 | 592,000 | 579,000 | 584,000 | +1,000 | +0.2% | 9,994 |
| 2024/03/14 | 574,000 | 583,000 | 571,000 | 583,000 | +11,000 | +1.9% | 5,869 |
| 2024/03/13 | 575,000 | 575,000 | 564,000 | 572,000 | -2,000 | -0.3% | 4,854 |
| 2024/03/12 | 576,000 | 578,000 | 570,000 | 574,000 | -2,000 | -0.3% | 2,634 |
| 2024/03/11 | 576,000 | 577,000 | 571,000 | 576,000 | ±0 | ±0% | 3,042 |
| 2024/03/08 | 566,000 | 577,000 | 565,000 | 576,000 | +7,000 | +1.2% | 6,037 |
| 2024/03/07 | 574,000 | 579,000 | 566,000 | 569,000 | -6,000 | -1% | 5,446 |
| 2024/03/06 | 594,000 | 594,000 | 575,000 | 575,000 | -12,000 | -2% | 4,412 |
| 2024/03/05 | 592,000 | 592,000 | 580,000 | 587,000 | ±0 | ±0% | 5,160 |
| 2024/03/04 | 584,000 | 592,000 | 584,000 | 587,000 | +6,000 | +1% | 4,539 |
| 2024/03/01 | 582,000 | 587,000 | 579,000 | 581,000 | +4,000 | +0.7% | 4,330 |
| 2024/02/29 | 589,000 | 589,000 | 576,000 | 577,000 | -11,000 | -1.9% | 10,607 |
| 2024/02/28 | 590,000 | 590,000 | 584,000 | 588,000 | +2,000 | +0.3% | 6,641 |
| 2024/02/27 | 586,000 | 590,000 | 581,000 | 586,000 | ±0 | ±0% | 6,340 |
| 2024/02/26 | 582,000 | 587,000 | 580,000 | 586,000 | +8,000 | +1.4% | 5,345 |
| 2024/02/22 | 569,000 | 582,000 | 564,000 | 578,000 | -1,000 | -0.2% | 7,211 |
| 2024/02/21 | 583,000 | 583,000 | 571,000 | 579,000 | +4,000 | +0.7% | 4,959 |
| 2024/02/20 | 582,000 | 583,000 | 572,000 | 575,000 | -4,000 | -0.7% | 4,660 |
| 2024/02/19 | 571,000 | 579,000 | 569,000 | 579,000 | +7,000 | +1.2% | 5,146 |
| 2024/02/16 | 576,000 | 582,000 | 568,000 | 572,000 | -6,000 | -1% | 7,907 |
| 2024/02/15 | 579,000 | 583,000 | 575,000 | 578,000 | ±0 | ±0% | 4,544 |
1～
50
件表示中 / 3445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
