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 |
|---|---|---|---|---|---|---|---|
| 2021/08/04 | 708,000 | 718,000 | 705,000 | 715,000 | +2,000 | +0.3% | 3,860 |
| 2021/08/03 | 713,000 | 716,000 | 709,000 | 713,000 | -1,000 | -0.1% | 3,172 |
| 2021/08/02 | 711,000 | 718,000 | 708,000 | 714,000 | +6,000 | +0.8% | 6,276 |
| 2021/07/30 | 707,000 | 709,000 | 704,000 | 708,000 | ±0 | ±0% | 5,048 |
| 2021/07/29 | 707,000 | 710,000 | 699,000 | 708,000 | +2,000 | +0.3% | 5,905 |
| 2021/07/28 | 697,000 | 707,000 | 697,000 | 706,000 | +9,000 | +1.3% | 4,155 |
| 2021/07/27 | 696,000 | 700,000 | 688,000 | 697,000 | +7,000 | +1% | 3,727 |
| 2021/07/26 | 701,000 | 701,000 | 690,000 | 690,000 | -2,000 | -0.3% | 3,925 |
| 2021/07/21 | 697,000 | 701,000 | 688,000 | 692,000 | +2,000 | +0.3% | 4,286 |
| 2021/07/20 | 693,000 | 700,000 | 687,000 | 690,000 | -9,000 | -1.3% | 4,350 |
| 2021/07/19 | 705,000 | 706,000 | 699,000 | 699,000 | -6,000 | -0.9% | 2,763 |
| 2021/07/16 | 704,000 | 712,000 | 701,000 | 705,000 | -1,000 | -0.1% | 2,967 |
| 2021/07/15 | 710,000 | 711,000 | 704,000 | 706,000 | -3,000 | -0.4% | 2,328 |
| 2021/07/14 | 699,000 | 709,000 | 697,000 | 709,000 | +9,000 | +1.3% | 3,119 |
| 2021/07/13 | 707,000 | 713,000 | 698,000 | 700,000 | -4,000 | -0.6% | 3,561 |
| 2021/07/12 | 702,000 | 706,000 | 698,000 | 704,000 | +4,000 | +0.6% | 3,286 |
| 2021/07/09 | 696,000 | 703,000 | 691,000 | 700,000 | +7,000 | +1% | 6,732 |
| 2021/07/08 | 705,000 | 707,000 | 693,000 | 693,000 | -11,000 | -1.6% | 3,934 |
| 2021/07/07 | 715,000 | 717,000 | 704,000 | 704,000 | -9,000 | -1.3% | 4,124 |
| 2021/07/06 | 713,000 | 717,000 | 709,000 | 713,000 | -2,000 | -0.3% | 5,035 |
| 2021/07/05 | 710,000 | 718,000 | 707,000 | 715,000 | +3,000 | +0.4% | 3,939 |
| 2021/07/02 | 694,000 | 712,000 | 693,000 | 712,000 | +25,000 | +3.6% | 5,517 |
| 2021/07/01 | 691,000 | 694,000 | 686,000 | 687,000 | -6,000 | -0.9% | 6,055 |
| 2021/06/30 | 699,000 | 701,000 | 693,000 | 693,000 | -3,000 | -0.4% | 3,919 |
| 2021/06/29 | 690,000 | 697,000 | 688,000 | 696,000 | -7,000 | -1% | 4,232 |
| 2021/06/28 | 698,000 | 703,000 | 697,000 | 703,000 | -1,000 | -0.1% | 6,829 |
| 2021/06/25 | 699,000 | 705,000 | 698,000 | 704,000 | +4,000 | +0.6% | 2,793 |
| 2021/06/24 | 706,000 | 706,000 | 699,000 | 700,000 | +2,000 | +0.3% | 4,251 |
| 2021/06/23 | 701,000 | 708,000 | 698,000 | 698,000 | -5,000 | -0.7% | 3,803 |
| 2021/06/22 | 697,000 | 710,000 | 697,000 | 703,000 | +8,000 | +1.2% | 4,836 |
| 2021/06/21 | 691,000 | 701,000 | 691,000 | 695,000 | -1,000 | -0.1% | 4,450 |
| 2021/06/18 | 700,000 | 706,000 | 695,000 | 696,000 | -4,000 | -0.6% | 22,248 |
| 2021/06/17 | 715,000 | 717,000 | 700,000 | 700,000 | -15,000 | -2.1% | 7,538 |
| 2021/06/16 | 727,000 | 728,000 | 715,000 | 715,000 | -16,000 | -2.2% | 5,716 |
| 2021/06/15 | 728,000 | 732,000 | 724,000 | 731,000 | +1,000 | +0.1% | 5,595 |
| 2021/06/14 | 716,000 | 730,000 | 715,000 | 730,000 | +18,000 | +2.5% | 5,553 |
| 2021/06/11 | 721,000 | 725,000 | 711,000 | 712,000 | -17,000 | -2.3% | 11,832 |
| 2021/06/10 | 728,000 | 735,000 | 727,000 | 729,000 | +5,000 | +0.7% | 7,082 |
| 2021/06/09 | 713,000 | 728,000 | 712,000 | 724,000 | +11,000 | +1.5% | 6,955 |
| 2021/06/08 | 705,000 | 713,000 | 705,000 | 713,000 | +11,000 | +1.6% | 3,625 |
| 2021/06/07 | 702,000 | 708,000 | 701,000 | 702,000 | +2,000 | +0.3% | 3,898 |
| 2021/06/04 | 708,000 | 709,000 | 700,000 | 700,000 | -13,000 | -1.8% | 4,237 |
| 2021/06/03 | 702,000 | 713,000 | 702,000 | 713,000 | +14,000 | +2% | 5,459 |
| 2021/06/02 | 695,000 | 702,000 | 690,000 | 699,000 | +10,000 | +1.5% | 5,242 |
| 2021/06/01 | 693,000 | 694,000 | 688,000 | 689,000 | -5,000 | -0.7% | 4,365 |
| 2021/05/31 | 699,000 | 700,000 | 693,000 | 694,000 | -9,000 | -1.3% | 3,400 |
| 2021/05/28 | 698,000 | 706,000 | 698,000 | 703,000 | +6,000 | +0.9% | 4,708 |
| 2021/05/27 | 703,000 | 709,000 | 697,000 | 697,000 | -11,000 | -1.6% | 14,745 |
| 2021/05/26 | 710,000 | 710,000 | 703,000 | 708,000 | -1,000 | -0.1% | 5,667 |
| 2021/05/25 | 706,000 | 710,000 | 706,000 | 709,000 | +6,000 | +0.9% | 3,291 |
1001～
1050
件表示中 / 3776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
