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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 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 |
| 2023/04/07 | 562,000 | 562,000 | 553,000 | 555,000 | -4,000 | -0.7% | 3,043 |
| 2023/04/06 | 562,000 | 562,000 | 558,000 | 559,000 | -1,000 | -0.2% | 2,693 |
| 2023/04/05 | 570,000 | 571,000 | 559,000 | 560,000 | -10,000 | -1.8% | 4,745 |
| 2023/04/04 | 567,000 | 572,000 | 559,000 | 570,000 | +7,000 | +1.2% | 6,968 |
| 2023/04/03 | 554,000 | 567,000 | 551,000 | 563,000 | +12,000 | +2.2% | 8,567 |
| 2023/03/31 | 558,000 | 558,000 | 547,000 | 551,000 | -3,000 | -0.5% | 4,750 |
| 2023/03/30 | 556,000 | 558,000 | 551,000 | 554,000 | ±0 | ±0% | 3,880 |
| 2023/03/29 | 551,000 | 555,000 | 549,000 | 554,000 | +2,000 | +0.4% | 2,838 |
| 2023/03/28 | 548,000 | 553,000 | 545,000 | 552,000 | +5,000 | +0.9% | 3,463 |
| 2023/03/27 | 555,000 | 556,000 | 546,000 | 547,000 | -4,000 | -0.7% | 3,868 |
| 2023/03/24 | 551,000 | 553,000 | 547,000 | 551,000 | +3,000 | +0.5% | 3,477 |
| 2023/03/23 | 550,000 | 552,000 | 547,000 | 548,000 | -3,000 | -0.5% | 4,241 |
| 2023/03/22 | 548,000 | 553,000 | 547,000 | 551,000 | +3,000 | +0.5% | 5,705 |
| 2023/03/20 | 553,000 | 559,000 | 547,000 | 548,000 | -7,000 | -1.3% | 5,850 |
| 2023/03/17 | 555,000 | 562,000 | 552,000 | 555,000 | ±0 | ±0% | 7,503 |
| 2023/03/16 | 558,000 | 562,000 | 552,000 | 555,000 | -5,000 | -0.9% | 6,955 |
| 2023/03/15 | 569,000 | 571,000 | 560,000 | 560,000 | -8,000 | -1.4% | 7,674 |
| 2023/03/14 | 561,000 | 572,000 | 558,000 | 568,000 | +4,000 | +0.7% | 5,500 |
| 2023/03/13 | 558,000 | 564,000 | 556,000 | 564,000 | +4,000 | +0.7% | 3,611 |
| 2023/03/10 | 558,000 | 562,000 | 554,000 | 560,000 | -8,000 | -1.4% | 9,123 |
| 2023/03/09 | 565,000 | 571,000 | 565,000 | 568,000 | +3,000 | +0.5% | 2,805 |
| 2023/03/08 | 568,000 | 570,000 | 561,000 | 565,000 | -2,000 | -0.4% | 3,757 |
| 2023/03/07 | 572,000 | 572,000 | 565,000 | 567,000 | -5,000 | -0.9% | 2,684 |
| 2023/03/06 | 572,000 | 573,000 | 570,000 | 572,000 | +2,000 | +0.4% | 2,032 |
| 2023/03/03 | 569,000 | 572,000 | 566,000 | 570,000 | +5,000 | +0.9% | 3,509 |
| 2023/03/02 | 563,000 | 568,000 | 562,000 | 565,000 | +3,000 | +0.5% | 3,597 |
| 2023/03/01 | 576,000 | 576,000 | 561,000 | 562,000 | -13,000 | -2.3% | 7,175 |
| 2023/02/28 | 574,000 | 576,000 | 570,000 | 575,000 | +1,000 | +0.2% | 5,744 |
| 2023/02/27 | 579,000 | 579,000 | 571,000 | 574,000 | -3,000 | -0.5% | 4,252 |
| 2023/02/24 | 567,000 | 578,000 | 564,000 | 577,000 | +10,000 | +1.8% | 7,269 |
| 2023/02/22 | 563,000 | 568,000 | 563,000 | 567,000 | +3,000 | +0.5% | 4,705 |
| 2023/02/21 | 562,000 | 566,000 | 561,000 | 564,000 | +1,000 | +0.2% | 3,968 |
| 2023/02/20 | 562,000 | 565,000 | 561,000 | 563,000 | ±0 | ±0% | 2,466 |
| 2023/02/17 | 561,000 | 563,000 | 560,000 | 563,000 | ±0 | ±0% | 3,706 |
| 2023/02/16 | 566,000 | 567,000 | 560,000 | 563,000 | -1,000 | -0.2% | 3,710 |
| 2023/02/15 | 569,000 | 571,000 | 562,000 | 564,000 | -7,000 | -1.2% | 3,537 |
| 2023/02/14 | 566,000 | 572,000 | 566,000 | 571,000 | +3,000 | +0.5% | 1,745 |
| 2023/02/13 | 570,000 | 572,000 | 565,000 | 568,000 | -2,000 | -0.4% | 2,359 |
| 2023/02/10 | 571,000 | 573,000 | 568,000 | 570,000 | -1,000 | -0.2% | 3,790 |
| 2023/02/09 | 569,000 | 573,000 | 568,000 | 571,000 | -1,000 | -0.2% | 3,257 |
| 2023/02/08 | 570,000 | 573,000 | 566,000 | 572,000 | ±0 | ±0% | 2,404 |
| 2023/02/07 | 577,000 | 579,000 | 570,000 | 572,000 | -7,000 | -1.2% | 2,975 |
| 2023/02/06 | 578,000 | 580,000 | 575,000 | 579,000 | +8,000 | +1.4% | 3,953 |
| 2023/02/03 | 568,000 | 572,000 | 566,000 | 571,000 | +5,000 | +0.9% | 2,687 |
501～
550
件表示中 / 3692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
