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 |
|---|---|---|---|---|---|---|---|
| 2018/04/17 | 598,000 | 605,000 | 597,000 | 603,000 | +10,000 | +1.7% | 4,697 |
| 2018/04/16 | 597,000 | 597,000 | 592,000 | 593,000 | -1,000 | -0.2% | 3,494 |
| 2018/04/13 | 603,000 | 608,000 | 594,000 | 594,000 | -12,000 | -2% | 3,860 |
| 2018/04/12 | 603,000 | 609,000 | 600,000 | 606,000 | +2,000 | +0.3% | 3,859 |
| 2018/04/11 | 613,000 | 613,000 | 601,000 | 604,000 | -7,000 | -1.1% | 2,190 |
| 2018/04/10 | 612,000 | 617,000 | 607,000 | 611,000 | +3,000 | +0.5% | 4,954 |
| 2018/04/09 | 610,000 | 616,000 | 608,000 | 608,000 | ±0 | ±0% | 2,248 |
| 2018/04/06 | 616,000 | 619,000 | 605,000 | 608,000 | -8,000 | -1.3% | 4,062 |
| 2018/04/05 | 613,000 | 624,000 | 611,000 | 616,000 | +3,000 | +0.5% | 6,660 |
| 2018/04/04 | 605,000 | 617,000 | 604,000 | 613,000 | +12,000 | +2% | 6,776 |
| 2018/04/03 | 591,000 | 601,000 | 589,000 | 601,000 | +13,000 | +2.2% | 5,995 |
| 2018/04/02 | 590,000 | 593,000 | 588,000 | 588,000 | ±0 | ±0% | 2,291 |
| 2018/03/30 | 591,000 | 592,000 | 586,000 | 588,000 | ±0 | ±0% | 3,730 |
| 2018/03/29 | 585,000 | 591,000 | 581,000 | 588,000 | +8,000 | +1.4% | 8,826 |
| 2018/03/28 | 582,000 | 587,000 | 578,000 | 580,000 | -6,000 | -1% | 3,687 |
| 2018/03/27 | 581,000 | 588,000 | 581,000 | 586,000 | +10,000 | +1.7% | 5,598 |
| 2018/03/26 | 578,000 | 582,000 | 576,000 | 576,000 | -6,000 | -1% | 4,042 |
| 2018/03/23 | 584,000 | 589,000 | 580,000 | 582,000 | -5,000 | -0.9% | 4,936 |
| 2018/03/22 | 584,000 | 588,000 | 580,000 | 587,000 | +6,000 | +1% | 5,052 |
| 2018/03/20 | 575,000 | 582,000 | 575,000 | 581,000 | +6,000 | +1% | 2,211 |
| 2018/03/19 | 587,000 | 587,000 | 575,000 | 575,000 | -10,000 | -1.7% | 2,231 |
| 2018/03/16 | 579,000 | 585,000 | 578,000 | 585,000 | +6,000 | +1% | 3,285 |
| 2018/03/15 | 569,000 | 580,000 | 569,000 | 579,000 | +5,000 | +0.9% | 3,478 |
| 2018/03/14 | 570,000 | 576,000 | 569,000 | 574,000 | +4,000 | +0.7% | 3,335 |
| 2018/03/13 | 571,000 | 577,000 | 569,000 | 570,000 | +1,000 | +0.2% | 4,000 |
| 2018/03/12 | 577,000 | 578,000 | 569,000 | 569,000 | -7,000 | -1.2% | 3,090 |
| 2018/03/09 | 584,000 | 584,000 | 576,000 | 576,000 | -4,000 | -0.7% | 3,859 |
| 2018/03/08 | 578,000 | 583,000 | 576,000 | 580,000 | +7,000 | +1.2% | 4,434 |
| 2018/03/07 | 568,000 | 578,000 | 568,000 | 573,000 | +8,000 | +1.4% | 4,175 |
| 2018/03/06 | 567,000 | 570,000 | 564,000 | 565,000 | +5,000 | +0.9% | 2,566 |
| 2018/03/05 | 566,000 | 568,000 | 560,000 | 560,000 | -6,000 | -1.1% | 3,505 |
| 2018/03/02 | 570,000 | 577,000 | 565,000 | 566,000 | -5,000 | -0.9% | 4,454 |
| 2018/03/01 | 577,000 | 581,000 | 571,000 | 571,000 | -9,000 | -1.6% | 4,485 |
| 2018/02/28 | 583,000 | 583,000 | 575,000 | 580,000 | -4,000 | -0.7% | 4,378 |
| 2018/02/27 | 584,000 | 586,000 | 580,000 | 584,000 | +2,000 | +0.3% | 2,756 |
| 2018/02/26 | 576,000 | 584,000 | 575,000 | 582,000 | +4,000 | +0.7% | 3,657 |
| 2018/02/23 | 572,000 | 580,000 | 570,000 | 578,000 | +11,000 | +1.9% | 5,136 |
| 2018/02/22 | 571,000 | 576,000 | 564,000 | 567,000 | -3,000 | -0.5% | 4,746 |
| 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 |
1801～
1850
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
