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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 572,000 | 572,000 | 563,000 | 570,000 | -1,000 | -0.2% | 3,458 |
| 2018/02/20 | 559,000 | 571,000 | 557,000 | 571,000 | +8,000 | +1.4% | 3,105 |
| 2018/02/19 | 552,000 | 563,000 | 552,000 | 563,000 | +10,000 | +1.8% | 2,714 |
| 2018/02/16 | 549,000 | 566,000 | 549,000 | 553,000 | +6,000 | +1.1% | 6,556 |
| 2018/02/15 | 545,000 | 550,000 | 544,000 | 547,000 | +2,000 | +0.4% | 4,217 |
| 2018/02/14 | 551,000 | 556,000 | 544,000 | 545,000 | -6,000 | -1.1% | 8,131 |
| 2018/02/13 | 563,000 | 569,000 | 551,000 | 551,000 | -11,000 | -2% | 7,028 |
| 2018/02/09 | 559,000 | 567,000 | 558,000 | 562,000 | -7,000 | -1.2% | 5,645 |
| 2018/02/08 | 566,000 | 575,000 | 566,000 | 569,000 | +6,000 | +1.1% | 4,382 |
| 2018/02/07 | 565,000 | 580,000 | 563,000 | 563,000 | ±0 | ±0% | 5,678 |
| 2018/02/06 | 563,000 | 570,000 | 559,000 | 563,000 | -15,000 | -2.6% | 6,834 |
| 2018/02/05 | 575,000 | 578,000 | 570,000 | 578,000 | -5,000 | -0.9% | 4,639 |
| 2018/02/02 | 583,000 | 587,000 | 580,000 | 583,000 | ±0 | ±0% | 3,126 |
| 2018/02/01 | 585,000 | 585,000 | 579,000 | 583,000 | -2,000 | -0.3% | 3,009 |
| 2018/01/31 | 581,000 | 585,000 | 576,000 | 585,000 | +6,000 | +1% | 4,682 |
| 2018/01/30 | 584,000 | 584,000 | 578,000 | 579,000 | -5,000 | -0.9% | 2,270 |
| 2018/01/29 | 582,000 | 585,000 | 578,000 | 584,000 | +2,000 | +0.3% | 3,187 |
| 2018/01/26 | 586,000 | 590,000 | 582,000 | 582,000 | -7,000 | -1.2% | 3,509 |
| 2018/01/25 | 588,000 | 590,000 | 583,000 | 589,000 | +1,000 | +0.2% | 5,346 |
| 2018/01/24 | 583,000 | 591,000 | 582,000 | 588,000 | +4,000 | +0.7% | 3,569 |
| 2018/01/23 | 583,000 | 585,000 | 579,000 | 584,000 | ±0 | ±0% | 4,642 |
| 2018/01/22 | 581,000 | 584,000 | 579,000 | 584,000 | +3,000 | +0.5% | 2,010 |
| 2018/01/19 | 584,000 | 584,000 | 572,000 | 581,000 | -5,000 | -0.9% | 3,925 |
| 2018/01/18 | 591,000 | 592,000 | 581,000 | 586,000 | -1,000 | -0.2% | 6,405 |
| 2018/01/17 | 575,000 | 587,000 | 574,000 | 587,000 | +12,000 | +2.1% | 6,088 |
| 2018/01/16 | 579,000 | 580,000 | 570,000 | 575,000 | -2,000 | -0.3% | 3,425 |
| 2018/01/15 | 566,000 | 578,000 | 564,000 | 577,000 | +13,000 | +2.3% | 4,103 |
| 2018/01/12 | 564,000 | 566,000 | 560,000 | 564,000 | +1,000 | +0.2% | 4,474 |
| 2018/01/11 | 560,000 | 563,000 | 558,000 | 563,000 | -1,000 | -0.2% | 2,442 |
| 2018/01/10 | 559,000 | 564,000 | 557,000 | 564,000 | +1,000 | +0.2% | 3,463 |
| 2018/01/09 | 554,000 | 564,000 | 554,000 | 563,000 | +6,000 | +1.1% | 4,329 |
| 2018/01/05 | 557,000 | 557,000 | 552,000 | 557,000 | +2,000 | +0.4% | 2,780 |
| 2018/01/04 | 551,000 | 555,000 | 547,000 | 555,000 | +4,000 | +0.7% | 3,639 |
| 2017/12/29 | 551,000 | 552,000 | 549,000 | 551,000 | -1,000 | -0.2% | 1,568 |
| 2017/12/28 | 553,000 | 554,000 | 549,000 | 552,000 | -2,000 | -0.4% | 2,551 |
| 2017/12/27 | 550,000 | 554,000 | 549,000 | 554,000 | -5,000 | -0.9% | 2,472 |
| 2017/12/26 | 556,000 | 560,000 | 556,000 | 559,000 | +3,000 | +0.5% | 1,846 |
| 2017/12/25 | 557,000 | 558,000 | 555,000 | 556,000 | +1,000 | +0.2% | 1,588 |
| 2017/12/22 | 555,000 | 558,000 | 553,000 | 555,000 | +3,000 | +0.5% | 1,870 |
| 2017/12/21 | 553,000 | 554,000 | 549,000 | 552,000 | -1,000 | -0.2% | 2,490 |
| 2017/12/20 | 552,000 | 556,000 | 551,000 | 553,000 | +2,000 | +0.4% | 3,345 |
| 2017/12/19 | 556,000 | 560,000 | 550,000 | 551,000 | -3,000 | -0.5% | 5,450 |
| 2017/12/18 | 559,000 | 560,000 | 553,000 | 554,000 | -6,000 | -1.1% | 3,216 |
| 2017/12/15 | 561,000 | 564,000 | 556,000 | 560,000 | -1,000 | -0.2% | 5,869 |
| 2017/12/14 | 562,000 | 565,000 | 559,000 | 561,000 | -1,000 | -0.2% | 2,116 |
| 2017/12/13 | 564,000 | 566,000 | 558,000 | 562,000 | ±0 | ±0% | 2,841 |
| 2017/12/12 | 558,000 | 566,000 | 558,000 | 562,000 | ±0 | ±0% | 2,392 |
| 2017/12/11 | 555,000 | 564,000 | 552,000 | 562,000 | +6,000 | +1.1% | 3,154 |
| 2017/12/08 | 559,000 | 562,000 | 556,000 | 556,000 | -4,000 | -0.7% | 5,914 |
| 2017/12/07 | 559,000 | 565,000 | 558,000 | 560,000 | -1,000 | -0.2% | 2,297 |
1801～
1850
件表示中 / 3736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
