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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 608,000 | 614,000 | 608,000 | 611,000 | -1,000 | -0.2% | 4,590 |
2023/12/07 | 616,000 | 617,000 | 611,000 | 612,000 | -8,000 | -1.3% | 3,088 |
2023/12/06 | 614,000 | 620,000 | 611,000 | 620,000 | +6,000 | +1% | 2,677 |
2023/12/05 | 610,000 | 614,000 | 608,000 | 614,000 | +6,000 | +1% | 2,406 |
2023/12/04 | 605,000 | 608,000 | 602,000 | 608,000 | +1,000 | +0.2% | 4,213 |
2023/12/01 | 619,000 | 621,000 | 605,000 | 607,000 | -14,000 | -2.3% | 5,241 |
2023/11/30 | 609,000 | 623,000 | 606,000 | 621,000 | +13,000 | +2.1% | 8,999 |
2023/11/29 | 608,000 | 612,000 | 606,000 | 608,000 | -2,000 | -0.3% | 3,498 |
2023/11/28 | 612,000 | 613,000 | 608,000 | 610,000 | -2,000 | -0.3% | 2,821 |
2023/11/27 | 608,000 | 614,000 | 608,000 | 612,000 | +3,000 | +0.5% | 2,218 |
2023/11/24 | 606,000 | 612,000 | 605,000 | 609,000 | +1,000 | +0.2% | 2,306 |
2023/11/22 | 612,000 | 613,000 | 606,000 | 608,000 | -3,000 | -0.5% | 3,059 |
2023/11/21 | 617,000 | 617,000 | 608,000 | 611,000 | -6,000 | -1% | 4,620 |
2023/11/20 | 616,000 | 619,000 | 612,000 | 617,000 | +4,000 | +0.7% | 3,063 |
2023/11/17 | 616,000 | 618,000 | 611,000 | 613,000 | -3,000 | -0.5% | 2,857 |
2023/11/16 | 624,000 | 624,000 | 612,000 | 616,000 | -4,000 | -0.6% | 2,706 |
2023/11/15 | 620,000 | 624,000 | 618,000 | 620,000 | +2,000 | +0.3% | 4,576 |
2023/11/14 | 610,000 | 619,000 | 606,000 | 618,000 | +12,000 | +2% | 5,111 |
2023/11/13 | 610,000 | 615,000 | 603,000 | 606,000 | -2,000 | -0.3% | 3,469 |
2023/11/10 | 607,000 | 610,000 | 605,000 | 608,000 | +4,000 | +0.7% | 3,591 |
2023/11/09 | 609,000 | 611,000 | 600,000 | 604,000 | -8,000 | -1.3% | 4,036 |
2023/11/08 | 617,000 | 617,000 | 610,000 | 612,000 | -5,000 | -0.8% | 3,578 |
2023/11/07 | 610,000 | 618,000 | 605,000 | 617,000 | +5,000 | +0.8% | 6,194 |
2023/11/06 | 612,000 | 617,000 | 609,000 | 612,000 | +4,000 | +0.7% | 3,832 |
2023/11/02 | 609,000 | 612,000 | 604,000 | 608,000 | +3,000 | +0.5% | 4,135 |
2023/11/01 | 611,000 | 616,000 | 603,000 | 605,000 | -2,000 | -0.3% | 8,425 |
2023/10/31 | 603,000 | 609,000 | 599,000 | 607,000 | +4,000 | +0.7% | 6,619 |
2023/10/30 | 612,000 | 613,000 | 599,000 | 603,000 | -15,000 | -2.4% | 4,129 |
2023/10/27 | 609,000 | 620,000 | 608,000 | 618,000 | +15,000 | +2.5% | 7,625 |
2023/10/26 | 601,000 | 605,000 | 595,000 | 603,000 | ±0 | ±0% | 4,113 |
2023/10/25 | 594,000 | 606,000 | 591,000 | 603,000 | +9,000 | +1.5% | 5,170 |
2023/10/24 | 594,000 | 598,000 | 587,000 | 594,000 | +4,000 | +0.7% | 5,158 |
2023/10/23 | 591,000 | 596,000 | 587,000 | 590,000 | +3,000 | +0.5% | 4,728 |
2023/10/20 | 593,000 | 594,000 | 585,000 | 587,000 | -9,000 | -1.5% | 3,286 |
2023/10/19 | 592,000 | 602,000 | 589,000 | 596,000 | +3,000 | +0.5% | 4,310 |
2023/10/18 | 587,000 | 596,000 | 587,000 | 593,000 | +6,000 | +1% | 3,199 |
2023/10/17 | 584,000 | 591,000 | 582,000 | 587,000 | +4,000 | +0.7% | 3,831 |
2023/10/16 | 594,000 | 595,000 | 580,000 | 583,000 | -10,000 | -1.7% | 3,972 |
2023/10/13 | 592,000 | 595,000 | 589,000 | 593,000 | ±0 | ±0% | 4,388 |
2023/10/12 | 595,000 | 597,000 | 592,000 | 593,000 | -1,000 | -0.2% | 3,017 |
2023/10/11 | 589,000 | 596,000 | 588,000 | 594,000 | +5,000 | +0.8% | 2,123 |
2023/10/10 | 588,000 | 593,000 | 584,000 | 589,000 | +4,000 | +0.7% | 2,735 |
2023/10/06 | 586,000 | 589,000 | 584,000 | 585,000 | -6,000 | -1% | 2,917 |
2023/10/05 | 586,000 | 594,000 | 586,000 | 591,000 | +6,000 | +1% | 5,379 |
2023/10/04 | 588,000 | 594,000 | 583,000 | 585,000 | -7,000 | -1.2% | 4,985 |
2023/10/03 | 597,000 | 597,000 | 589,000 | 592,000 | -2,000 | -0.3% | 3,411 |
2023/10/02 | 606,000 | 607,000 | 594,000 | 594,000 | -12,000 | -2% | 3,152 |
2023/09/29 | 604,000 | 608,000 | 602,000 | 606,000 | +6,000 | +1% | 5,182 |
2023/09/28 | 603,000 | 608,000 | 599,000 | 600,000 | -6,000 | -1% | 5,421 |
2023/09/27 | 606,000 | 610,000 | 603,000 | 606,000 | -1,000 | -0.2% | 2,857 |
101~
150
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