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 |
|---|---|---|---|---|---|---|---|
| 2021/03/08 | 658,000 | 666,000 | 653,000 | 662,000 | +7,000 | +1.1% | 4,783 |
| 2021/03/05 | 663,000 | 663,000 | 649,000 | 655,000 | -5,000 | -0.8% | 5,172 |
| 2021/03/04 | 651,000 | 664,000 | 651,000 | 660,000 | ±0 | ±0% | 4,326 |
| 2021/03/03 | 662,000 | 662,000 | 649,000 | 660,000 | +5,000 | +0.8% | 5,702 |
| 2021/03/02 | 650,000 | 662,000 | 650,000 | 655,000 | +8,000 | +1.2% | 7,429 |
| 2021/03/01 | 658,000 | 665,000 | 647,000 | 647,000 | -4,000 | -0.6% | 5,548 |
| 2021/02/26 | 670,000 | 673,000 | 647,000 | 651,000 | -29,000 | -4.3% | 9,508 |
| 2021/02/25 | 674,000 | 684,000 | 671,000 | 680,000 | +12,000 | +1.8% | 6,142 |
| 2021/02/24 | 649,000 | 673,000 | 649,000 | 668,000 | +20,000 | +3.1% | 9,367 |
| 2021/02/22 | 649,000 | 656,000 | 645,000 | 648,000 | +3,000 | +0.5% | 4,195 |
| 2021/02/19 | 639,000 | 655,000 | 639,000 | 645,000 | +6,000 | +0.9% | 4,339 |
| 2021/02/18 | 644,000 | 648,000 | 632,000 | 639,000 | -8,000 | -1.2% | 5,889 |
| 2021/02/17 | 669,000 | 669,000 | 641,000 | 647,000 | -12,000 | -1.8% | 8,279 |
| 2021/02/16 | 642,000 | 663,000 | 639,000 | 659,000 | +18,000 | +2.8% | 6,415 |
| 2021/02/15 | 635,000 | 647,000 | 633,000 | 641,000 | +8,000 | +1.3% | 3,122 |
| 2021/02/12 | 630,000 | 638,000 | 627,000 | 633,000 | +3,000 | +0.5% | 4,219 |
| 2021/02/10 | 622,000 | 631,000 | 622,000 | 630,000 | +9,000 | +1.4% | 4,423 |
| 2021/02/09 | 615,000 | 627,000 | 613,000 | 621,000 | +1,000 | +0.2% | 6,430 |
| 2021/02/08 | 617,000 | 629,000 | 616,000 | 620,000 | +3,000 | +0.5% | 4,218 |
| 2021/02/05 | 630,000 | 630,000 | 617,000 | 617,000 | -11,000 | -1.8% | 4,849 |
| 2021/02/04 | 628,000 | 638,000 | 623,000 | 628,000 | +3,000 | +0.5% | 4,868 |
| 2021/02/03 | 616,000 | 628,000 | 616,000 | 625,000 | +9,000 | +1.5% | 4,747 |
| 2021/02/02 | 626,000 | 630,000 | 616,000 | 616,000 | -9,000 | -1.4% | 4,766 |
| 2021/02/01 | 631,000 | 632,000 | 620,000 | 625,000 | -7,000 | -1.1% | 4,967 |
| 2021/01/29 | 617,000 | 632,000 | 614,000 | 632,000 | +23,000 | +3.8% | 10,357 |
| 2021/01/28 | 600,000 | 610,000 | 597,000 | 609,000 | +5,000 | +0.8% | 3,724 |
| 2021/01/27 | 595,000 | 606,000 | 594,000 | 604,000 | +13,000 | +2.2% | 6,259 |
| 2021/01/26 | 591,000 | 597,000 | 591,000 | 591,000 | -2,000 | -0.3% | 3,750 |
| 2021/01/25 | 595,000 | 596,000 | 587,000 | 593,000 | -3,000 | -0.5% | 4,646 |
| 2021/01/22 | 589,000 | 596,000 | 585,000 | 596,000 | +7,000 | +1.2% | 3,937 |
| 2021/01/21 | 588,000 | 594,000 | 585,000 | 589,000 | +5,000 | +0.9% | 4,336 |
| 2021/01/20 | 589,000 | 589,000 | 581,000 | 584,000 | -5,000 | -0.8% | 5,597 |
| 2021/01/19 | 587,000 | 592,000 | 584,000 | 589,000 | +5,000 | +0.9% | 5,286 |
| 2021/01/18 | 583,000 | 586,000 | 579,000 | 584,000 | +3,000 | +0.5% | 3,371 |
| 2021/01/15 | 580,000 | 585,000 | 579,000 | 581,000 | -1,000 | -0.2% | 3,997 |
| 2021/01/14 | 579,000 | 583,000 | 576,000 | 582,000 | +5,000 | +0.9% | 5,392 |
| 2021/01/13 | 582,000 | 583,000 | 576,000 | 577,000 | -13,000 | -2.2% | 6,725 |
| 2021/01/12 | 588,000 | 590,000 | 580,000 | 590,000 | +3,000 | +0.5% | 3,800 |
| 2021/01/08 | 594,000 | 594,000 | 579,000 | 587,000 | -5,000 | -0.8% | 5,652 |
| 2021/01/07 | 577,000 | 592,000 | 577,000 | 592,000 | +20,000 | +3.5% | 7,337 |
| 2021/01/06 | 585,000 | 591,000 | 572,000 | 572,000 | -15,000 | -2.6% | 9,247 |
| 2021/01/05 | 588,000 | 591,000 | 586,000 | 587,000 | -1,000 | -0.2% | 5,291 |
| 2021/01/04 | 600,000 | 600,000 | 584,000 | 588,000 | -10,000 | -1.7% | 5,287 |
| 2020/12/30 | 600,000 | 602,000 | 595,000 | 598,000 | -1,000 | -0.2% | 4,994 |
| 2020/12/29 | 593,000 | 600,000 | 588,000 | 599,000 | -4,000 | -0.7% | 4,470 |
| 2020/12/28 | 600,000 | 603,000 | 595,000 | 603,000 | +7,000 | +1.2% | 6,484 |
| 2020/12/25 | 593,000 | 601,000 | 593,000 | 596,000 | ±0 | ±0% | 4,145 |
| 2020/12/24 | 592,000 | 597,000 | 587,000 | 596,000 | +4,000 | +0.7% | 5,056 |
| 2020/12/23 | 584,000 | 594,000 | 582,000 | 592,000 | +3,000 | +0.5% | 7,077 |
| 2020/12/22 | 584,000 | 589,000 | 581,000 | 589,000 | +7,000 | +1.2% | 4,927 |
1101～
1150
件表示中 / 3775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
