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 |
|---|---|---|---|---|---|---|---|
| 2018/06/29 | 634,000 | 641,000 | 633,000 | 639,000 | +7,000 | +1.1% | 4,608 |
| 2018/06/28 | 633,000 | 636,000 | 628,000 | 632,000 | ±0 | ±0% | 4,256 |
| 2018/06/27 | 635,000 | 638,000 | 630,000 | 632,000 | -10,000 | -1.6% | 5,998 |
| 2018/06/26 | 629,000 | 643,000 | 629,000 | 642,000 | +17,000 | +2.7% | 7,223 |
| 2018/06/25 | 627,000 | 633,000 | 625,000 | 625,000 | -1,000 | -0.2% | 4,168 |
| 2018/06/22 | 624,000 | 635,000 | 624,000 | 626,000 | +4,000 | +0.6% | 3,170 |
| 2018/06/21 | 618,000 | 624,000 | 618,000 | 622,000 | +5,000 | +0.8% | 2,773 |
| 2018/06/20 | 620,000 | 621,000 | 617,000 | 617,000 | -1,000 | -0.2% | 2,045 |
| 2018/06/19 | 620,000 | 622,000 | 616,000 | 618,000 | -2,000 | -0.3% | 2,211 |
| 2018/06/18 | 623,000 | 628,000 | 618,000 | 620,000 | +1,000 | +0.2% | 3,051 |
| 2018/06/15 | 619,000 | 623,000 | 617,000 | 619,000 | +2,000 | +0.3% | 4,713 |
| 2018/06/14 | 617,000 | 622,000 | 617,000 | 617,000 | -1,000 | -0.2% | 2,383 |
| 2018/06/13 | 622,000 | 625,000 | 618,000 | 618,000 | -4,000 | -0.6% | 2,541 |
| 2018/06/12 | 620,000 | 625,000 | 620,000 | 622,000 | +2,000 | +0.3% | 1,537 |
| 2018/06/11 | 617,000 | 623,000 | 617,000 | 620,000 | +3,000 | +0.5% | 1,505 |
| 2018/06/08 | 619,000 | 623,000 | 615,000 | 617,000 | -6,000 | -1% | 3,266 |
| 2018/06/07 | 620,000 | 624,000 | 620,000 | 623,000 | +3,000 | +0.5% | 1,957 |
| 2018/06/06 | 617,000 | 621,000 | 617,000 | 620,000 | ±0 | ±0% | 1,898 |
| 2018/06/05 | 615,000 | 621,000 | 614,000 | 620,000 | +6,000 | +1% | 1,891 |
| 2018/06/04 | 608,000 | 614,000 | 607,000 | 614,000 | +7,000 | +1.2% | 2,688 |
| 2018/06/01 | 613,000 | 616,000 | 606,000 | 607,000 | -3,000 | -0.5% | 3,882 |
| 2018/05/31 | 613,000 | 617,000 | 610,000 | 610,000 | -1,000 | -0.2% | 13,794 |
| 2018/05/30 | 616,000 | 618,000 | 611,000 | 611,000 | -8,000 | -1.3% | 3,700 |
| 2018/05/29 | 615,000 | 622,000 | 613,000 | 619,000 | +6,000 | +1% | 3,607 |
| 2018/05/28 | 615,000 | 617,000 | 613,000 | 613,000 | -4,000 | -0.6% | 2,148 |
| 2018/05/25 | 615,000 | 622,000 | 612,000 | 617,000 | -1,000 | -0.2% | 3,181 |
| 2018/05/24 | 615,000 | 620,000 | 614,000 | 618,000 | +3,000 | +0.5% | 3,473 |
| 2018/05/23 | 618,000 | 619,000 | 612,000 | 615,000 | -4,000 | -0.6% | 3,268 |
| 2018/05/22 | 614,000 | 619,000 | 608,000 | 619,000 | +6,000 | +1% | 3,313 |
| 2018/05/21 | 607,000 | 615,000 | 607,000 | 613,000 | +6,000 | +1% | 3,469 |
| 2018/05/18 | 614,000 | 614,000 | 605,000 | 607,000 | -8,000 | -1.3% | 4,184 |
| 2018/05/17 | 608,000 | 617,000 | 608,000 | 615,000 | +8,000 | +1.3% | 3,183 |
| 2018/05/16 | 612,000 | 614,000 | 607,000 | 607,000 | -8,000 | -1.3% | 3,058 |
| 2018/05/15 | 621,000 | 624,000 | 615,000 | 615,000 | -7,000 | -1.1% | 3,308 |
| 2018/05/14 | 627,000 | 632,000 | 622,000 | 622,000 | -4,000 | -0.6% | 1,956 |
| 2018/05/11 | 624,000 | 632,000 | 622,000 | 626,000 | +4,000 | +0.6% | 4,169 |
| 2018/05/10 | 615,000 | 622,000 | 612,000 | 622,000 | +8,000 | +1.3% | 3,217 |
| 2018/05/09 | 616,000 | 623,000 | 614,000 | 614,000 | -2,000 | -0.3% | 2,599 |
| 2018/05/08 | 609,000 | 618,000 | 608,000 | 616,000 | +5,000 | +0.8% | 2,993 |
| 2018/05/07 | 604,000 | 614,000 | 604,000 | 611,000 | +6,000 | +1% | 3,075 |
| 2018/05/02 | 612,000 | 614,000 | 604,000 | 605,000 | -12,000 | -1.9% | 3,620 |
| 2018/05/01 | 614,000 | 623,000 | 613,000 | 617,000 | +2,000 | +0.3% | 2,608 |
| 2018/04/27 | 615,000 | 618,000 | 612,000 | 615,000 | -3,000 | -0.5% | 2,889 |
| 2018/04/26 | 613,000 | 619,000 | 612,000 | 618,000 | +5,000 | +0.8% | 2,147 |
| 2018/04/25 | 618,000 | 619,000 | 612,000 | 613,000 | -4,000 | -0.6% | 1,756 |
| 2018/04/24 | 610,000 | 617,000 | 610,000 | 617,000 | +5,000 | +0.8% | 3,104 |
| 2018/04/23 | 613,000 | 614,000 | 607,000 | 612,000 | -3,000 | -0.5% | 2,626 |
| 2018/04/20 | 615,000 | 615,000 | 613,000 | 615,000 | ±0 | ±0% | 1,735 |
| 2018/04/19 | 616,000 | 617,000 | 610,000 | 615,000 | ±0 | ±0% | 3,045 |
| 2018/04/18 | 605,000 | 615,000 | 605,000 | 615,000 | +12,000 | +2% | 5,749 |
1751～
1800
件表示中 / 3774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
