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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 583,000 | 584,000 | 577,000 | 578,000 | -7,000 | -1.2% | 4,423 |
| 2024/02/13 | 587,000 | 589,000 | 582,000 | 585,000 | +1,000 | +0.2% | 3,694 |
| 2024/02/09 | 591,000 | 593,000 | 584,000 | 584,000 | -4,000 | -0.7% | 4,745 |
| 2024/02/08 | 589,000 | 593,000 | 588,000 | 588,000 | ±0 | ±0% | 2,833 |
| 2024/02/07 | 597,000 | 598,000 | 588,000 | 588,000 | -8,000 | -1.3% | 3,597 |
| 2024/02/06 | 594,000 | 598,000 | 591,000 | 596,000 | ±0 | ±0% | 3,777 |
| 2024/02/05 | 601,000 | 605,000 | 595,000 | 596,000 | -2,000 | -0.3% | 3,975 |
| 2024/02/02 | 601,000 | 601,000 | 594,000 | 598,000 | +4,000 | +0.7% | 3,431 |
| 2024/02/01 | 593,000 | 599,000 | 588,000 | 594,000 | -3,000 | -0.5% | 6,726 |
| 2024/01/31 | 591,000 | 601,000 | 591,000 | 597,000 | +1,000 | +0.2% | 4,203 |
| 2024/01/30 | 594,000 | 598,000 | 592,000 | 596,000 | +3,000 | +0.5% | 2,854 |
| 2024/01/29 | 593,000 | 597,000 | 591,000 | 593,000 | -1,000 | -0.2% | 3,390 |
| 2024/01/26 | 590,000 | 597,000 | 590,000 | 594,000 | +3,000 | +0.5% | 2,442 |
| 2024/01/25 | 596,000 | 596,000 | 588,000 | 591,000 | -8,000 | -1.3% | 4,824 |
| 2024/01/24 | 605,000 | 607,000 | 598,000 | 599,000 | -8,000 | -1.3% | 4,311 |
| 2024/01/23 | 615,000 | 615,000 | 607,000 | 607,000 | -8,000 | -1.3% | 3,195 |
| 2024/01/22 | 613,000 | 615,000 | 608,000 | 615,000 | +6,000 | +1% | 3,930 |
| 2024/01/19 | 613,000 | 613,000 | 608,000 | 609,000 | +2,000 | +0.3% | 1,961 |
| 2024/01/18 | 614,000 | 614,000 | 606,000 | 607,000 | -5,000 | -0.8% | 3,770 |
| 2024/01/17 | 615,000 | 617,000 | 611,000 | 612,000 | -5,000 | -0.8% | 2,418 |
| 2024/01/16 | 621,000 | 622,000 | 615,000 | 617,000 | -4,000 | -0.6% | 2,219 |
| 2024/01/15 | 623,000 | 627,000 | 620,000 | 621,000 | -6,000 | -1% | 3,603 |
| 2024/01/12 | 621,000 | 628,000 | 620,000 | 627,000 | +8,000 | +1.3% | 3,997 |
| 2024/01/11 | 613,000 | 619,000 | 612,000 | 619,000 | +9,000 | +1.5% | 2,238 |
| 2024/01/10 | 612,000 | 614,000 | 608,000 | 610,000 | -2,000 | -0.3% | 2,971 |
| 2024/01/09 | 609,000 | 617,000 | 609,000 | 612,000 | -7,000 | -1.1% | 2,761 |
| 2024/01/05 | 613,000 | 620,000 | 609,000 | 619,000 | +12,000 | +2% | 3,835 |
| 2024/01/04 | 613,000 | 613,000 | 603,000 | 607,000 | -4,000 | -0.7% | 2,621 |
| 2023/12/29 | 612,000 | 613,000 | 606,000 | 611,000 | +2,000 | +0.3% | 2,911 |
| 2023/12/28 | 610,000 | 613,000 | 606,000 | 609,000 | -7,000 | -1.1% | 3,716 |
| 2023/12/27 | 619,000 | 621,000 | 615,000 | 616,000 | +2,000 | +0.3% | 4,924 |
| 2023/12/26 | 612,000 | 616,000 | 610,000 | 614,000 | +2,000 | +0.3% | 2,302 |
| 2023/12/25 | 615,000 | 616,000 | 611,000 | 612,000 | -6,000 | -1% | 2,099 |
| 2023/12/22 | 613,000 | 618,000 | 609,000 | 618,000 | +6,000 | +1% | 2,835 |
| 2023/12/21 | 608,000 | 613,000 | 607,000 | 612,000 | +2,000 | +0.3% | 2,091 |
| 2023/12/20 | 605,000 | 614,000 | 605,000 | 610,000 | -3,000 | -0.5% | 3,596 |
| 2023/12/19 | 615,000 | 615,000 | 605,000 | 613,000 | ±0 | ±0% | 3,894 |
| 2023/12/18 | 618,000 | 619,000 | 609,000 | 613,000 | -6,000 | -1% | 3,747 |
| 2023/12/15 | 615,000 | 622,000 | 615,000 | 619,000 | +2,000 | +0.3% | 5,202 |
| 2023/12/14 | 619,000 | 622,000 | 614,000 | 617,000 | -2,000 | -0.3% | 2,502 |
| 2023/12/13 | 624,000 | 624,000 | 617,000 | 619,000 | -5,000 | -0.8% | 2,794 |
| 2023/12/12 | 619,000 | 625,000 | 619,000 | 624,000 | +5,000 | +0.8% | 2,653 |
| 2023/12/11 | 614,000 | 621,000 | 613,000 | 619,000 | +8,000 | +1.3% | 2,348 |
51～
100
件表示中 / 3452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
