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 |
|---|---|---|---|---|---|---|---|
| 2022/06/02 | 707,000 | 715,000 | 703,000 | 715,000 | +4,000 | +0.6% | 4,972 |
| 2022/06/01 | 706,000 | 711,000 | 699,000 | 711,000 | +11,000 | +1.6% | 4,745 |
| 2022/05/31 | 701,000 | 703,000 | 696,000 | 700,000 | +1,000 | +0.1% | 14,063 |
| 2022/05/30 | 703,000 | 704,000 | 698,000 | 699,000 | +4,000 | +0.6% | 3,906 |
| 2022/05/27 | 690,000 | 700,000 | 688,000 | 695,000 | +1,000 | +0.1% | 6,644 |
| 2022/05/26 | 700,000 | 702,000 | 689,000 | 694,000 | -10,000 | -1.4% | 4,695 |
| 2022/05/25 | 697,000 | 704,000 | 696,000 | 704,000 | +11,000 | +1.6% | 4,336 |
| 2022/05/24 | 703,000 | 703,000 | 689,000 | 693,000 | -9,000 | -1.3% | 3,691 |
| 2022/05/23 | 698,000 | 702,000 | 697,000 | 702,000 | +4,000 | +0.6% | 3,805 |
| 2022/05/20 | 692,000 | 698,000 | 690,000 | 698,000 | +9,000 | +1.3% | 5,710 |
| 2022/05/19 | 679,000 | 691,000 | 679,000 | 689,000 | +6,000 | +0.9% | 3,097 |
| 2022/05/18 | 688,000 | 691,000 | 683,000 | 683,000 | -3,000 | -0.4% | 4,064 |
| 2022/05/17 | 686,000 | 688,000 | 681,000 | 686,000 | ±0 | ±0% | 2,276 |
| 2022/05/16 | 685,000 | 692,000 | 680,000 | 686,000 | +6,000 | +0.9% | 4,764 |
| 2022/05/13 | 676,000 | 686,000 | 673,000 | 680,000 | +6,000 | +0.9% | 4,942 |
| 2022/05/12 | 667,000 | 685,000 | 666,000 | 674,000 | +7,000 | +1% | 6,160 |
| 2022/05/11 | 678,000 | 684,000 | 661,000 | 667,000 | -11,000 | -1.6% | 8,181 |
| 2022/05/10 | 678,000 | 680,000 | 671,000 | 678,000 | +2,000 | +0.3% | 6,304 |
| 2022/05/09 | 680,000 | 685,000 | 676,000 | 676,000 | -11,000 | -1.6% | 4,617 |
| 2022/05/06 | 680,000 | 687,000 | 677,000 | 687,000 | +9,000 | +1.3% | 5,291 |
| 2022/05/02 | 668,000 | 684,000 | 668,000 | 678,000 | +4,000 | +0.6% | 4,288 |
| 2022/04/28 | 685,000 | 687,000 | 674,000 | 674,000 | -12,000 | -1.7% | 5,713 |
| 2022/04/27 | 680,000 | 688,000 | 677,000 | 686,000 | +5,000 | +0.7% | 2,935 |
| 2022/04/26 | 681,000 | 691,000 | 679,000 | 681,000 | +1,000 | +0.1% | 6,597 |
| 2022/04/25 | 678,000 | 685,000 | 674,000 | 680,000 | -4,000 | -0.6% | 2,401 |
| 2022/04/22 | 680,000 | 685,000 | 675,000 | 684,000 | +4,000 | +0.6% | 2,704 |
| 2022/04/21 | 674,000 | 685,000 | 674,000 | 680,000 | +5,000 | +0.7% | 3,265 |
| 2022/04/20 | 673,000 | 675,000 | 668,000 | 675,000 | +1,000 | +0.1% | 4,224 |
| 2022/04/19 | 675,000 | 680,000 | 672,000 | 674,000 | -6,000 | -0.9% | 5,938 |
| 2022/04/18 | 677,000 | 681,000 | 674,000 | 680,000 | +1,000 | +0.1% | 1,775 |
| 2022/04/15 | 671,000 | 679,000 | 671,000 | 679,000 | +4,000 | +0.6% | 2,219 |
| 2022/04/14 | 669,000 | 675,000 | 668,000 | 675,000 | +6,000 | +0.9% | 3,937 |
| 2022/04/13 | 672,000 | 673,000 | 665,000 | 669,000 | +3,000 | +0.5% | 3,505 |
| 2022/04/12 | 672,000 | 677,000 | 664,000 | 666,000 | -6,000 | -0.9% | 2,997 |
| 2022/04/11 | 663,000 | 675,000 | 663,000 | 672,000 | +9,000 | +1.4% | 2,578 |
| 2022/04/08 | 678,000 | 679,000 | 663,000 | 663,000 | -15,000 | -2.2% | 4,533 |
| 2022/04/07 | 676,000 | 678,000 | 672,000 | 678,000 | +4,000 | +0.6% | 4,090 |
| 2022/04/06 | 682,000 | 684,000 | 672,000 | 674,000 | -11,000 | -1.6% | 4,411 |
| 2022/04/05 | 689,000 | 689,000 | 678,000 | 685,000 | -4,000 | -0.6% | 3,645 |
| 2022/04/04 | 703,000 | 703,000 | 676,000 | 689,000 | -7,000 | -1% | 5,005 |
| 2022/04/01 | 698,000 | 699,000 | 682,000 | 696,000 | +4,000 | +0.6% | 6,095 |
| 2022/03/31 | 693,000 | 698,000 | 688,000 | 692,000 | +4,000 | +0.6% | 5,061 |
| 2022/03/30 | 709,000 | 709,000 | 678,000 | 688,000 | -11,000 | -1.6% | 5,599 |
| 2022/03/29 | 686,000 | 699,000 | 685,000 | 699,000 | +17,000 | +2.5% | 7,088 |
| 2022/03/28 | 677,000 | 683,000 | 674,000 | 682,000 | +13,000 | +1.9% | 3,681 |
| 2022/03/25 | 678,000 | 678,000 | 669,000 | 669,000 | -9,000 | -1.3% | 3,633 |
| 2022/03/24 | 672,000 | 678,000 | 661,000 | 678,000 | +5,000 | +0.7% | 6,386 |
| 2022/03/23 | 679,000 | 680,000 | 666,000 | 673,000 | -5,000 | -0.7% | 3,025 |
| 2022/03/22 | 653,000 | 678,000 | 650,000 | 678,000 | +18,000 | +2.7% | 6,712 |
| 2022/03/18 | 658,000 | 664,000 | 656,000 | 660,000 | +4,000 | +0.6% | 7,977 |
801～
850
件表示中 / 3777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
