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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 653,000 | 658,000 | 638,000 | 638,000 | -21,000 | -3.2% | 11,935 |
| 2022/09/26 | 668,000 | 669,000 | 659,000 | 659,000 | -15,000 | -2.2% | 5,319 |
| 2022/09/22 | 666,000 | 676,000 | 662,000 | 674,000 | +10,000 | +1.5% | 4,793 |
| 2022/09/21 | 669,000 | 669,000 | 663,000 | 664,000 | -6,000 | -0.9% | 5,432 |
| 2022/09/20 | 676,000 | 678,000 | 669,000 | 670,000 | -6,000 | -0.9% | 4,945 |
| 2022/09/16 | 671,000 | 677,000 | 670,000 | 676,000 | +4,000 | +0.6% | 6,513 |
| 2022/09/15 | 672,000 | 675,000 | 669,000 | 672,000 | +1,000 | +0.1% | 4,402 |
| 2022/09/14 | 673,000 | 677,000 | 670,000 | 671,000 | -5,000 | -0.7% | 4,063 |
| 2022/09/13 | 680,000 | 682,000 | 674,000 | 676,000 | -4,000 | -0.6% | 4,633 |
| 2022/09/12 | 682,000 | 684,000 | 678,000 | 680,000 | -1,000 | -0.1% | 3,792 |
| 2022/09/09 | 680,000 | 685,000 | 679,000 | 681,000 | -5,000 | -0.7% | 6,683 |
| 2022/09/08 | 693,000 | 693,000 | 684,000 | 686,000 | -6,000 | -0.9% | 2,729 |
| 2022/09/07 | 692,000 | 695,000 | 691,000 | 692,000 | -1,000 | -0.1% | 2,852 |
| 2022/09/06 | 690,000 | 694,000 | 687,000 | 693,000 | +7,000 | +1% | 1,858 |
| 2022/09/05 | 686,000 | 690,000 | 686,000 | 686,000 | +1,000 | +0.1% | 1,765 |
| 2022/09/02 | 692,000 | 692,000 | 685,000 | 685,000 | -3,000 | -0.4% | 2,192 |
| 2022/09/01 | 695,000 | 695,000 | 686,000 | 688,000 | -6,000 | -0.9% | 3,648 |
| 2022/08/31 | 698,000 | 699,000 | 689,000 | 694,000 | -4,000 | -0.6% | 4,840 |
| 2022/08/30 | 691,000 | 698,000 | 690,000 | 698,000 | +10,000 | +1.5% | 3,243 |
| 2022/08/29 | 685,000 | 691,000 | 683,000 | 688,000 | -3,000 | -0.4% | 4,112 |
| 2022/08/26 | 688,000 | 691,000 | 687,000 | 691,000 | +2,000 | +0.3% | 2,131 |
| 2022/08/25 | 689,000 | 692,000 | 687,000 | 689,000 | +3,000 | +0.4% | 2,529 |
| 2022/08/24 | 685,000 | 692,000 | 685,000 | 686,000 | -1,000 | -0.1% | 3,422 |
| 2022/08/23 | 696,000 | 696,000 | 687,000 | 687,000 | -11,000 | -1.6% | 3,324 |
| 2022/08/22 | 696,000 | 700,000 | 694,000 | 698,000 | -2,000 | -0.3% | 2,102 |
| 2022/08/19 | 698,000 | 700,000 | 695,000 | 700,000 | +3,000 | +0.4% | 2,483 |
| 2022/08/18 | 694,000 | 698,000 | 690,000 | 697,000 | +5,000 | +0.7% | 2,681 |
| 2022/08/17 | 690,000 | 692,000 | 685,000 | 692,000 | +3,000 | +0.4% | 3,190 |
| 2022/08/16 | 701,000 | 701,000 | 685,000 | 689,000 | -18,000 | -2.5% | 6,024 |
| 2022/08/15 | 702,000 | 707,000 | 701,000 | 707,000 | +5,000 | +0.7% | 2,191 |
| 2022/08/12 | 706,000 | 706,000 | 701,000 | 702,000 | -1,000 | -0.1% | 3,113 |
| 2022/08/10 | 706,000 | 708,000 | 700,000 | 703,000 | -2,000 | -0.3% | 3,327 |
| 2022/08/09 | 706,000 | 706,000 | 700,000 | 705,000 | -1,000 | -0.1% | 3,634 |
| 2022/08/08 | 707,000 | 707,000 | 700,000 | 706,000 | +1,000 | +0.1% | 2,195 |
| 2022/08/05 | 704,000 | 706,000 | 701,000 | 705,000 | ±0 | ±0% | 2,435 |
| 2022/08/04 | 702,000 | 706,000 | 700,000 | 705,000 | +2,000 | +0.3% | 2,231 |
| 2022/08/03 | 700,000 | 704,000 | 696,000 | 703,000 | ±0 | ±0% | 4,227 |
| 2022/08/02 | 709,000 | 709,000 | 699,000 | 703,000 | -5,000 | -0.7% | 3,020 |
| 2022/08/01 | 706,000 | 708,000 | 702,000 | 708,000 | +2,000 | +0.3% | 2,900 |
| 2022/07/29 | 706,000 | 708,000 | 701,000 | 706,000 | +2,000 | +0.3% | 4,171 |
| 2022/07/28 | 698,000 | 704,000 | 697,000 | 704,000 | +6,000 | +0.9% | 2,543 |
| 2022/07/27 | 698,000 | 703,000 | 697,000 | 698,000 | ±0 | ±0% | 3,500 |
| 2022/07/26 | 707,000 | 707,000 | 692,000 | 698,000 | -6,000 | -0.9% | 2,574 |
| 2022/07/25 | 696,000 | 704,000 | 695,000 | 704,000 | +8,000 | +1.1% | 4,119 |
| 2022/07/22 | 690,000 | 696,000 | 688,000 | 696,000 | +7,000 | +1% | 3,169 |
| 2022/07/21 | 685,000 | 690,000 | 682,000 | 689,000 | +3,000 | +0.4% | 3,727 |
| 2022/07/20 | 690,000 | 692,000 | 677,000 | 686,000 | -2,000 | -0.3% | 4,644 |
| 2022/07/19 | 682,000 | 690,000 | 681,000 | 688,000 | +10,000 | +1.5% | 4,084 |
| 2022/07/15 | 684,000 | 687,000 | 677,000 | 678,000 | -9,000 | -1.3% | 2,913 |
| 2022/07/14 | 684,000 | 687,000 | 682,000 | 687,000 | ±0 | ±0% | 1,676 |
701～
750
件表示中 / 3756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
