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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/06 | 561,000 | 562,000 | 554,000 | 561,000 | -1,000 | -0.2% | 4,855 |
| 2017/12/05 | 560,000 | 564,000 | 559,000 | 562,000 | +4,000 | +0.7% | 3,045 |
| 2017/12/04 | 558,000 | 563,000 | 555,000 | 558,000 | -2,000 | -0.4% | 4,307 |
| 2017/12/01 | 567,000 | 569,000 | 556,000 | 560,000 | -3,000 | -0.5% | 5,378 |
| 2017/11/30 | 572,000 | 573,000 | 563,000 | 563,000 | -5,000 | -0.9% | 14,096 |
| 2017/11/29 | 568,000 | 572,000 | 565,000 | 568,000 | -1,000 | -0.2% | 3,921 |
| 2017/11/28 | 565,000 | 573,000 | 565,000 | 569,000 | +3,000 | +0.5% | 3,311 |
| 2017/11/27 | 570,000 | 575,000 | 566,000 | 566,000 | -7,000 | -1.2% | 4,037 |
| 2017/11/24 | 565,000 | 574,000 | 565,000 | 573,000 | +5,000 | +0.9% | 2,559 |
| 2017/11/22 | 574,000 | 577,000 | 568,000 | 568,000 | -4,000 | -0.7% | 3,134 |
| 2017/11/21 | 567,000 | 582,000 | 563,000 | 572,000 | +8,000 | +1.4% | 7,128 |
| 2017/11/20 | 559,000 | 570,000 | 557,000 | 564,000 | +5,000 | +0.9% | 5,230 |
| 2017/11/17 | 547,000 | 559,000 | 546,000 | 559,000 | +14,000 | +2.6% | 5,274 |
| 2017/11/16 | 537,000 | 548,000 | 536,000 | 545,000 | +9,000 | +1.7% | 3,477 |
| 2017/11/15 | 536,000 | 537,000 | 533,000 | 536,000 | ±0 | ±0% | 3,602 |
| 2017/11/14 | 535,000 | 537,000 | 532,000 | 536,000 | +1,000 | +0.2% | 5,485 |
| 2017/11/13 | 540,000 | 542,000 | 535,000 | 535,000 | -1,000 | -0.2% | 2,818 |
| 2017/11/10 | 540,000 | 543,000 | 536,000 | 536,000 | -7,000 | -1.3% | 3,633 |
| 2017/11/09 | 544,000 | 546,000 | 541,000 | 543,000 | -2,000 | -0.4% | 2,914 |
| 2017/11/08 | 548,000 | 548,000 | 542,000 | 545,000 | -2,000 | -0.4% | 1,903 |
| 2017/11/07 | 546,000 | 548,000 | 543,000 | 547,000 | +4,000 | +0.7% | 2,483 |
| 2017/11/06 | 550,000 | 551,000 | 541,000 | 543,000 | -8,000 | -1.5% | 3,219 |
| 2017/11/02 | 550,000 | 554,000 | 548,000 | 551,000 | +3,000 | +0.5% | 2,331 |
| 2017/11/01 | 548,000 | 552,000 | 546,000 | 548,000 | ±0 | ±0% | 2,763 |
| 2017/10/31 | 550,000 | 555,000 | 548,000 | 548,000 | -1,000 | -0.2% | 2,820 |
| 2017/10/30 | 547,000 | 552,000 | 546,000 | 549,000 | +1,000 | +0.2% | 2,718 |
| 2017/10/27 | 553,000 | 553,000 | 548,000 | 548,000 | -5,000 | -0.9% | 4,201 |
| 2017/10/26 | 549,000 | 554,000 | 548,000 | 553,000 | +3,000 | +0.5% | 2,284 |
| 2017/10/25 | 549,000 | 551,000 | 547,000 | 550,000 | -2,000 | -0.4% | 2,291 |
| 2017/10/24 | 548,000 | 554,000 | 546,000 | 552,000 | +1,000 | +0.2% | 3,377 |
| 2017/10/23 | 552,000 | 553,000 | 546,000 | 551,000 | -1,000 | -0.2% | 1,979 |
| 2017/10/20 | 555,000 | 556,000 | 550,000 | 552,000 | -6,000 | -1.1% | 3,578 |
| 2017/10/19 | 549,000 | 558,000 | 548,000 | 558,000 | +10,000 | +1.8% | 4,249 |
| 2017/10/18 | 544,000 | 549,000 | 541,000 | 548,000 | +2,000 | +0.4% | 3,468 |
| 2017/10/17 | 541,000 | 546,000 | 538,000 | 546,000 | +3,000 | +0.6% | 4,458 |
| 2017/10/16 | 540,000 | 545,000 | 537,000 | 543,000 | +6,000 | +1.1% | 2,133 |
| 2017/10/13 | 545,000 | 547,000 | 535,000 | 537,000 | -8,000 | -1.5% | 5,744 |
| 2017/10/12 | 550,000 | 554,000 | 545,000 | 545,000 | -6,000 | -1.1% | 3,534 |
| 2017/10/11 | 555,000 | 555,000 | 550,000 | 551,000 | -3,000 | -0.5% | 4,266 |
| 2017/10/10 | 557,000 | 558,000 | 553,000 | 554,000 | -1,000 | -0.2% | 3,177 |
| 2017/10/06 | 556,000 | 557,000 | 554,000 | 555,000 | ±0 | ±0% | 2,963 |
| 2017/10/05 | 554,000 | 557,000 | 553,000 | 555,000 | +2,000 | +0.4% | 2,825 |
1801～
1850
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
