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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 573,000 | 574,000 | 566,000 | 566,000 | -4,000 | -0.7% | 2,912 |
| 2023/02/01 | 573,000 | 574,000 | 569,000 | 570,000 | +3,000 | +0.5% | 2,084 |
| 2023/01/31 | 580,000 | 581,000 | 567,000 | 567,000 | -14,000 | -2.4% | 4,112 |
| 2023/01/30 | 578,000 | 583,000 | 577,000 | 581,000 | +3,000 | +0.5% | 2,787 |
| 2023/01/27 | 572,000 | 578,000 | 572,000 | 578,000 | +9,000 | +1.6% | 3,223 |
| 2023/01/26 | 565,000 | 571,000 | 565,000 | 569,000 | +3,000 | +0.5% | 2,083 |
| 2023/01/25 | 573,000 | 575,000 | 566,000 | 566,000 | -7,000 | -1.2% | 2,419 |
| 2023/01/24 | 566,000 | 573,000 | 563,000 | 573,000 | +12,000 | +2.1% | 2,431 |
| 2023/01/23 | 563,000 | 564,000 | 556,000 | 561,000 | +3,000 | +0.5% | 2,967 |
| 2023/01/20 | 553,000 | 560,000 | 553,000 | 558,000 | +3,000 | +0.5% | 6,043 |
| 2023/01/19 | 567,000 | 567,000 | 554,000 | 555,000 | -16,000 | -2.8% | 6,501 |
| 2023/01/18 | 562,000 | 581,000 | 561,000 | 571,000 | +13,000 | +2.3% | 6,424 |
| 2023/01/17 | 560,000 | 563,000 | 557,000 | 558,000 | -3,000 | -0.5% | 6,211 |
| 2023/01/16 | 565,000 | 572,000 | 560,000 | 561,000 | -5,000 | -0.9% | 5,255 |
| 2023/01/13 | 573,000 | 575,000 | 566,000 | 566,000 | -6,000 | -1% | 5,695 |
| 2023/01/12 | 579,000 | 580,000 | 572,000 | 572,000 | -7,000 | -1.2% | 4,879 |
| 2023/01/11 | 586,000 | 587,000 | 578,000 | 579,000 | -4,000 | -0.7% | 4,548 |
| 2023/01/10 | 580,000 | 585,000 | 579,000 | 583,000 | +2,000 | +0.3% | 2,975 |
| 2023/01/06 | 581,000 | 585,000 | 577,000 | 581,000 | -2,000 | -0.3% | 4,496 |
| 2023/01/05 | 590,000 | 592,000 | 577,000 | 583,000 | -5,000 | -0.9% | 5,448 |
| 2023/01/04 | 588,000 | 592,000 | 584,000 | 588,000 | ±0 | ±0% | 2,412 |
| 2022/12/30 | 597,000 | 598,000 | 588,000 | 588,000 | -4,000 | -0.7% | 2,855 |
| 2022/12/29 | 597,000 | 597,000 | 589,000 | 592,000 | -14,000 | -2.3% | 2,805 |
| 2022/12/28 | 601,000 | 606,000 | 601,000 | 606,000 | +3,000 | +0.5% | 3,963 |
| 2022/12/27 | 602,000 | 603,000 | 598,000 | 603,000 | ±0 | ±0% | 2,589 |
| 2022/12/26 | 599,000 | 604,000 | 595,000 | 603,000 | +6,000 | +1% | 4,042 |
| 2022/12/23 | 602,000 | 602,000 | 592,000 | 597,000 | -6,000 | -1% | 3,908 |
| 2022/12/22 | 590,000 | 604,000 | 590,000 | 603,000 | +14,000 | +2.4% | 5,871 |
| 2022/12/21 | 586,000 | 595,000 | 584,000 | 589,000 | +9,000 | +1.6% | 9,008 |
| 2022/12/20 | 620,000 | 622,000 | 578,000 | 580,000 | -40,000 | -6.5% | 13,205 |
| 2022/12/19 | 626,000 | 626,000 | 618,000 | 620,000 | -9,000 | -1.4% | 4,823 |
| 2022/12/16 | 619,000 | 630,000 | 616,000 | 629,000 | +10,000 | +1.6% | 7,864 |
| 2022/12/15 | 616,000 | 619,000 | 614,000 | 619,000 | +3,000 | +0.5% | 3,582 |
| 2022/12/14 | 613,000 | 616,000 | 610,000 | 616,000 | +5,000 | +0.8% | 4,847 |
| 2022/12/13 | 617,000 | 618,000 | 611,000 | 611,000 | -4,000 | -0.7% | 3,230 |
| 2022/12/12 | 615,000 | 617,000 | 612,000 | 615,000 | ±0 | ±0% | 3,345 |
| 2022/12/09 | 616,000 | 619,000 | 614,000 | 615,000 | -2,000 | -0.3% | 4,530 |
| 2022/12/08 | 616,000 | 620,000 | 612,000 | 617,000 | +1,000 | +0.2% | 4,783 |
| 2022/12/07 | 626,000 | 626,000 | 616,000 | 616,000 | -9,000 | -1.4% | 6,276 |
| 2022/12/06 | 623,000 | 625,000 | 620,000 | 625,000 | +4,000 | +0.6% | 3,612 |
| 2022/12/05 | 622,000 | 623,000 | 618,000 | 621,000 | +1,000 | +0.2% | 4,811 |
| 2022/12/02 | 631,000 | 631,000 | 619,000 | 620,000 | -8,000 | -1.3% | 5,870 |
| 2022/12/01 | 641,000 | 645,000 | 627,000 | 628,000 | -12,000 | -1.9% | 6,613 |
| 2022/11/30 | 639,000 | 645,000 | 636,000 | 640,000 | +4,000 | +0.6% | 8,810 |
| 2022/11/29 | 637,000 | 640,000 | 635,000 | 636,000 | +3,000 | +0.5% | 4,738 |
| 2022/11/28 | 635,000 | 639,000 | 632,000 | 633,000 | -1,000 | -0.2% | 5,590 |
| 2022/11/25 | 636,000 | 638,000 | 633,000 | 634,000 | -2,000 | -0.3% | 4,081 |
| 2022/11/24 | 637,000 | 640,000 | 634,000 | 636,000 | +1,000 | +0.2% | 3,597 |
| 2022/11/22 | 637,000 | 639,000 | 634,000 | 635,000 | +1,000 | +0.2% | 3,293 |
| 2022/11/21 | 636,000 | 641,000 | 634,000 | 634,000 | -1,000 | -0.2% | 4,195 |
551～
600
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
