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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 576,000 | 581,000 | 575,000 | 578,000 | +3,000 | +0.5% | 1,548 |
| 2017/07/21 | 583,000 | 587,000 | 574,000 | 575,000 | -11,000 | -1.9% | 3,738 |
| 2017/07/20 | 581,000 | 590,000 | 578,000 | 586,000 | +5,000 | +0.9% | 4,643 |
| 2017/07/19 | 565,000 | 583,000 | 564,000 | 581,000 | +19,000 | +3.4% | 6,106 |
| 2017/07/18 | 559,000 | 563,000 | 558,000 | 562,000 | +4,000 | +0.7% | 2,487 |
| 2017/07/14 | 562,000 | 563,000 | 555,000 | 558,000 | -4,000 | -0.7% | 3,826 |
| 2017/07/13 | 553,000 | 562,000 | 553,000 | 562,000 | +10,000 | +1.8% | 6,014 |
| 2017/07/12 | 566,000 | 566,000 | 549,000 | 552,000 | -14,000 | -2.5% | 6,221 |
| 2017/07/11 | 570,000 | 572,000 | 563,000 | 566,000 | -4,000 | -0.7% | 4,820 |
| 2017/07/10 | 571,000 | 573,000 | 566,000 | 570,000 | ±0 | ±0% | 3,164 |
| 2017/07/07 | 574,000 | 581,000 | 570,000 | 570,000 | -8,000 | -1.4% | 5,346 |
| 2017/07/06 | 574,000 | 579,000 | 570,000 | 578,000 | +5,000 | +0.9% | 3,529 |
| 2017/07/05 | 571,000 | 574,000 | 563,000 | 573,000 | +3,000 | +0.5% | 4,260 |
| 2017/07/04 | 575,000 | 577,000 | 569,000 | 570,000 | -3,000 | -0.5% | 2,647 |
| 2017/07/03 | 575,000 | 576,000 | 571,000 | 573,000 | -1,000 | -0.2% | 2,116 |
| 2017/06/30 | 582,000 | 583,000 | 571,000 | 574,000 | -13,000 | -2.2% | 5,347 |
| 2017/06/29 | 577,000 | 587,000 | 577,000 | 587,000 | +7,000 | +1.2% | 4,373 |
| 2017/06/28 | 579,000 | 583,000 | 577,000 | 580,000 | -9,000 | -1.5% | 5,423 |
| 2017/06/27 | 585,000 | 589,000 | 584,000 | 589,000 | +5,000 | +0.9% | 2,862 |
| 2017/06/26 | 588,000 | 589,000 | 582,000 | 584,000 | -3,000 | -0.5% | 2,545 |
| 2017/06/23 | 580,000 | 589,000 | 580,000 | 587,000 | +5,000 | +0.9% | 4,227 |
| 2017/06/22 | 583,000 | 586,000 | 580,000 | 582,000 | ±0 | ±0% | 2,714 |
| 2017/06/21 | 582,000 | 588,000 | 580,000 | 582,000 | ±0 | ±0% | 3,310 |
| 2017/06/20 | 587,000 | 588,000 | 582,000 | 582,000 | -6,000 | -1% | 2,688 |
| 2017/06/19 | 581,000 | 588,000 | 580,000 | 588,000 | +6,000 | +1% | 1,786 |
| 2017/06/16 | 589,000 | 589,000 | 581,000 | 582,000 | -7,000 | -1.2% | 5,953 |
| 2017/06/15 | 580,000 | 589,000 | 580,000 | 589,000 | +11,000 | +1.9% | 5,318 |
| 2017/06/14 | 583,000 | 585,000 | 577,000 | 578,000 | -3,000 | -0.5% | 4,506 |
| 2017/06/13 | 585,000 | 585,000 | 580,000 | 581,000 | -1,000 | -0.2% | 2,992 |
| 2017/06/12 | 588,000 | 590,000 | 581,000 | 582,000 | -4,000 | -0.7% | 3,926 |
| 2017/06/09 | 597,000 | 598,000 | 585,000 | 586,000 | -9,000 | -1.5% | 5,896 |
| 2017/06/08 | 602,000 | 605,000 | 594,000 | 595,000 | -7,000 | -1.2% | 4,506 |
| 2017/06/07 | 600,000 | 606,000 | 600,000 | 602,000 | +1,000 | +0.2% | 3,438 |
| 2017/06/06 | 595,000 | 603,000 | 594,000 | 601,000 | +4,000 | +0.7% | 3,170 |
| 2017/06/05 | 600,000 | 601,000 | 595,000 | 597,000 | -4,000 | -0.7% | 2,198 |
| 2017/06/02 | 600,000 | 601,000 | 596,000 | 601,000 | +2,000 | +0.3% | 3,679 |
| 2017/06/01 | 586,000 | 599,000 | 586,000 | 599,000 | +9,000 | +1.5% | 4,030 |
| 2017/05/31 | 593,000 | 595,000 | 583,000 | 590,000 | -3,000 | -0.5% | 10,725 |
| 2017/05/30 | 594,000 | 597,000 | 590,000 | 593,000 | -4,000 | -0.7% | 5,093 |
| 2017/05/29 | 599,000 | 600,000 | 592,000 | 597,000 | -1,000 | -0.2% | 3,288 |
| 2017/05/26 | 602,000 | 605,000 | 598,000 | 598,000 | -5,000 | -0.8% | 3,560 |
| 2017/05/25 | 600,000 | 605,000 | 598,000 | 603,000 | +3,000 | +0.5% | 2,744 |
| 2017/05/24 | 599,000 | 600,000 | 597,000 | 600,000 | -1,000 | -0.2% | 1,818 |
| 2017/05/23 | 600,000 | 602,000 | 598,000 | 601,000 | +2,000 | +0.3% | 2,524 |
| 2017/05/22 | 609,000 | 611,000 | 599,000 | 599,000 | -14,000 | -2.3% | 4,566 |
| 2017/05/19 | 618,000 | 620,000 | 609,000 | 613,000 | -6,000 | -1% | 2,803 |
| 2017/05/18 | 609,000 | 619,000 | 606,000 | 619,000 | +10,000 | +1.6% | 3,375 |
| 2017/05/17 | 605,000 | 609,000 | 605,000 | 609,000 | +4,000 | +0.7% | 1,754 |
| 2017/05/16 | 611,000 | 611,000 | 605,000 | 605,000 | -8,000 | -1.3% | 3,259 |
| 2017/05/15 | 609,000 | 622,000 | 609,000 | 613,000 | +4,000 | +0.7% | 4,748 |
1901～
1950
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
