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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 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 |
| 2017/05/12 | 612,000 | 616,000 | 608,000 | 609,000 | -6,000 | -1% | 3,345 |
| 2017/05/11 | 617,000 | 620,000 | 615,000 | 615,000 | -3,000 | -0.5% | 3,188 |
| 2017/05/10 | 614,000 | 623,000 | 611,000 | 618,000 | +2,000 | +0.3% | 3,500 |
| 2017/05/09 | 611,000 | 619,000 | 610,000 | 616,000 | +2,000 | +0.3% | 2,968 |
| 2017/05/08 | 609,000 | 616,000 | 608,000 | 614,000 | +6,000 | +1% | 3,088 |
| 2017/05/02 | 597,000 | 609,000 | 597,000 | 608,000 | +13,000 | +2.2% | 3,257 |
| 2017/05/01 | 597,000 | 600,000 | 595,000 | 595,000 | +2,000 | +0.3% | 1,557 |
| 2017/04/28 | 599,000 | 600,000 | 593,000 | 593,000 | -9,000 | -1.5% | 4,635 |
| 2017/04/27 | 604,000 | 605,000 | 597,000 | 602,000 | -2,000 | -0.3% | 3,053 |
| 2017/04/26 | 603,000 | 605,000 | 599,000 | 604,000 | +4,000 | +0.7% | 2,911 |
| 2017/04/25 | 600,000 | 602,000 | 597,000 | 600,000 | -1,000 | -0.2% | 2,784 |
| 2017/04/24 | 604,000 | 604,000 | 600,000 | 601,000 | ±0 | ±0% | 2,178 |
| 2017/04/21 | 611,000 | 613,000 | 601,000 | 601,000 | -10,000 | -1.6% | 2,887 |
| 2017/04/20 | 612,000 | 614,000 | 609,000 | 611,000 | ±0 | ±0% | 1,863 |
| 2017/04/19 | 610,000 | 614,000 | 609,000 | 611,000 | +1,000 | +0.2% | 1,758 |
| 2017/04/18 | 614,000 | 614,000 | 607,000 | 610,000 | -4,000 | -0.7% | 2,351 |
| 2017/04/17 | 600,000 | 615,000 | 600,000 | 614,000 | +13,000 | +2.2% | 2,943 |
| 2017/04/14 | 601,000 | 605,000 | 598,000 | 601,000 | -3,000 | -0.5% | 3,214 |
| 2017/04/13 | 603,000 | 609,000 | 600,000 | 604,000 | ±0 | ±0% | 2,849 |
| 2017/04/12 | 608,000 | 613,000 | 604,000 | 604,000 | -6,000 | -1% | 3,283 |
| 2017/04/11 | 613,000 | 615,000 | 608,000 | 610,000 | -2,000 | -0.3% | 1,991 |
2001～
2050
件表示中 / 3773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
