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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 694,000 | 695,000 | 689,000 | 692,000 | ±0 | ±0% | 7,674 |
| 2018/12/20 | 694,000 | 702,000 | 689,000 | 692,000 | -1,000 | -0.1% | 5,329 |
| 2018/12/19 | 693,000 | 696,000 | 690,000 | 693,000 | +2,000 | +0.3% | 5,497 |
| 2018/12/18 | 700,000 | 703,000 | 691,000 | 691,000 | -11,000 | -1.6% | 6,367 |
| 2018/12/17 | 696,000 | 705,000 | 696,000 | 702,000 | +3,000 | +0.4% | 3,953 |
| 2018/12/14 | 694,000 | 701,000 | 693,000 | 699,000 | +7,000 | +1% | 7,078 |
| 2018/12/13 | 695,000 | 699,000 | 692,000 | 692,000 | -2,000 | -0.3% | 5,722 |
| 2018/12/12 | 702,000 | 707,000 | 691,000 | 694,000 | -9,000 | -1.3% | 6,996 |
| 2018/12/11 | 712,000 | 716,000 | 703,000 | 703,000 | -9,000 | -1.3% | 4,823 |
| 2018/12/10 | 724,000 | 729,000 | 710,000 | 712,000 | -13,000 | -1.8% | 4,564 |
| 2018/12/07 | 708,000 | 725,000 | 706,000 | 725,000 | +18,000 | +2.5% | 7,747 |
| 2018/12/06 | 703,000 | 708,000 | 701,000 | 707,000 | +4,000 | +0.6% | 4,481 |
| 2018/12/05 | 701,000 | 703,000 | 696,000 | 703,000 | -3,000 | -0.4% | 3,081 |
| 2018/12/04 | 713,000 | 713,000 | 703,000 | 706,000 | +1,000 | +0.1% | 4,280 |
| 2018/12/03 | 706,000 | 707,000 | 702,000 | 705,000 | -2,000 | -0.3% | 3,817 |
| 2018/11/30 | 701,000 | 708,000 | 693,000 | 707,000 | +12,000 | +1.7% | 18,856 |
| 2018/11/29 | 710,000 | 711,000 | 695,000 | 695,000 | -15,000 | -2.1% | 6,520 |
| 2018/11/28 | 706,000 | 710,000 | 702,000 | 710,000 | +7,000 | +1% | 4,813 |
| 2018/11/27 | 699,000 | 707,000 | 696,000 | 703,000 | +5,000 | +0.7% | 6,960 |
| 2018/11/26 | 686,000 | 700,000 | 686,000 | 698,000 | +11,000 | +1.6% | 4,349 |
| 2018/11/22 | 687,000 | 693,000 | 686,000 | 687,000 | +3,000 | +0.4% | 4,578 |
| 2018/11/21 | 686,000 | 690,000 | 684,000 | 684,000 | -3,000 | -0.4% | 4,233 |
| 2018/11/20 | 691,000 | 692,000 | 687,000 | 687,000 | -1,000 | -0.1% | 3,379 |
| 2018/11/19 | 686,000 | 693,000 | 682,000 | 688,000 | ±0 | ±0% | 4,286 |
| 2018/11/16 | 688,000 | 693,000 | 681,000 | 688,000 | +1,000 | +0.1% | 5,550 |
| 2018/11/15 | 681,000 | 687,000 | 677,000 | 687,000 | +5,000 | +0.7% | 3,822 |
| 2018/11/14 | 684,000 | 684,000 | 677,000 | 682,000 | -2,000 | -0.3% | 3,473 |
| 2018/11/13 | 679,000 | 684,000 | 674,000 | 684,000 | +5,000 | +0.7% | 4,073 |
| 2018/11/12 | 669,000 | 683,000 | 668,000 | 679,000 | +13,000 | +2% | 5,569 |
| 2018/11/09 | 667,000 | 678,000 | 666,000 | 666,000 | -1,000 | -0.1% | 4,895 |
| 2018/11/08 | 663,000 | 668,000 | 660,000 | 667,000 | +6,000 | +0.9% | 3,945 |
| 2018/11/07 | 659,000 | 665,000 | 658,000 | 661,000 | +1,000 | +0.2% | 3,872 |
| 2018/11/06 | 655,000 | 662,000 | 653,000 | 660,000 | +4,000 | +0.6% | 2,680 |
| 2018/11/05 | 649,000 | 658,000 | 646,000 | 656,000 | +9,000 | +1.4% | 3,851 |
| 2018/11/02 | 653,000 | 656,000 | 646,000 | 647,000 | -5,000 | -0.8% | 3,391 |
| 2018/11/01 | 650,000 | 656,000 | 649,000 | 652,000 | +7,000 | +1.1% | 3,330 |
| 2018/10/31 | 655,000 | 655,000 | 645,000 | 645,000 | -10,000 | -1.5% | 4,291 |
| 2018/10/30 | 652,000 | 658,000 | 650,000 | 655,000 | -1,000 | -0.2% | 2,185 |
| 2018/10/29 | 653,000 | 657,000 | 652,000 | 656,000 | +4,000 | +0.6% | 2,163 |
| 2018/10/26 | 654,000 | 654,000 | 647,000 | 652,000 | +5,000 | +0.8% | 2,269 |
| 2018/10/25 | 644,000 | 654,000 | 644,000 | 647,000 | +1,000 | +0.2% | 2,355 |
| 2018/10/24 | 647,000 | 651,000 | 646,000 | 646,000 | ±0 | ±0% | 1,737 |
| 2018/10/23 | 652,000 | 653,000 | 646,000 | 646,000 | -5,000 | -0.8% | 2,272 |
| 2018/10/22 | 652,000 | 656,000 | 651,000 | 651,000 | ±0 | ±0% | 1,630 |
| 2018/10/19 | 655,000 | 655,000 | 648,000 | 651,000 | -5,000 | -0.8% | 2,543 |
| 2018/10/18 | 654,000 | 660,000 | 653,000 | 656,000 | +2,000 | +0.3% | 2,848 |
| 2018/10/17 | 653,000 | 657,000 | 651,000 | 654,000 | +5,000 | +0.8% | 2,278 |
| 2018/10/16 | 646,000 | 651,000 | 645,000 | 649,000 | +4,000 | +0.6% | 2,015 |
| 2018/10/15 | 649,000 | 651,000 | 645,000 | 645,000 | ±0 | ±0% | 3,186 |
| 2018/10/12 | 651,000 | 656,000 | 645,000 | 645,000 | -8,000 | -1.2% | 4,577 |
1551～
1600
件表示中 / 3694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
