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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 677,000 | 678,000 | 663,000 | 667,000 | -15,000 | -2.2% | 6,455 |
| 2016/03/30 | 680,000 | 687,000 | 675,000 | 682,000 | +4,000 | +0.6% | 3,837 |
| 2016/03/29 | 684,000 | 685,000 | 671,000 | 678,000 | -6,000 | -0.9% | 4,606 |
| 2016/03/28 | 683,000 | 688,000 | 677,000 | 684,000 | -4,000 | -0.6% | 2,765 |
| 2016/03/25 | 680,000 | 691,000 | 677,000 | 688,000 | +7,000 | +1% | 2,996 |
| 2016/03/24 | 683,000 | 687,000 | 668,000 | 681,000 | -5,000 | -0.7% | 5,983 |
| 2016/03/23 | 696,000 | 708,000 | 686,000 | 686,000 | -10,000 | -1.4% | 6,649 |
| 2016/03/22 | 677,000 | 697,000 | 675,000 | 696,000 | +26,000 | +3.9% | 6,486 |
| 2016/03/18 | 669,000 | 681,000 | 666,000 | 670,000 | -1,000 | -0.1% | 4,871 |
| 2016/03/17 | 667,000 | 671,000 | 665,000 | 671,000 | +6,000 | +0.9% | 3,951 |
| 2016/03/16 | 658,000 | 668,000 | 658,000 | 665,000 | +7,000 | +1.1% | 3,252 |
| 2016/03/15 | 664,000 | 667,000 | 642,000 | 658,000 | +4,000 | +0.6% | 6,364 |
| 2016/03/14 | 664,000 | 665,000 | 654,000 | 654,000 | -7,000 | -1.1% | 3,498 |
| 2016/03/11 | 650,000 | 663,000 | 648,000 | 661,000 | +6,000 | +0.9% | 6,005 |
| 2016/03/10 | 662,000 | 666,000 | 655,000 | 655,000 | -8,000 | -1.2% | 2,566 |
| 2016/03/09 | 664,000 | 670,000 | 657,000 | 663,000 | -1,000 | -0.2% | 3,779 |
| 2016/03/08 | 664,000 | 669,000 | 660,000 | 664,000 | +3,000 | +0.5% | 4,629 |
| 2016/03/07 | 657,000 | 666,000 | 649,000 | 661,000 | -6,000 | -0.9% | 6,071 |
| 2016/03/04 | 660,000 | 667,000 | 649,000 | 667,000 | -3,000 | -0.4% | 5,058 |
| 2016/03/03 | 682,000 | 683,000 | 658,000 | 670,000 | -8,000 | -1.2% | 6,530 |
| 2016/03/02 | 676,000 | 684,000 | 670,000 | 678,000 | +8,000 | +1.2% | 4,360 |
| 2016/03/01 | 669,000 | 679,000 | 664,000 | 670,000 | +1,000 | +0.1% | 5,735 |
| 2016/02/29 | 685,000 | 692,000 | 669,000 | 669,000 | -13,000 | -1.9% | 5,758 |
| 2016/02/26 | 677,000 | 692,000 | 672,000 | 682,000 | +3,000 | +0.4% | 4,976 |
| 2016/02/25 | 671,000 | 697,000 | 669,000 | 679,000 | +15,000 | +2.3% | 8,737 |
| 2016/02/24 | 645,000 | 669,000 | 644,000 | 664,000 | +19,000 | +2.9% | 5,615 |
| 2016/02/23 | 652,000 | 653,000 | 640,000 | 645,000 | -1,000 | -0.2% | 3,114 |
| 2016/02/22 | 639,000 | 660,000 | 637,000 | 646,000 | -3,000 | -0.5% | 4,857 |
| 2016/02/19 | 635,000 | 649,000 | 630,000 | 649,000 | +16,000 | +2.5% | 6,119 |
| 2016/02/18 | 648,000 | 654,000 | 628,000 | 633,000 | -1,000 | -0.2% | 6,189 |
| 2016/02/17 | 640,000 | 646,000 | 626,000 | 634,000 | -10,000 | -1.6% | 6,083 |
| 2016/02/16 | 618,000 | 665,000 | 617,000 | 644,000 | +36,000 | +5.9% | 13,677 |
| 2016/02/15 | 599,000 | 619,000 | 589,000 | 608,000 | +49,000 | +8.8% | 8,824 |
| 2016/02/12 | 575,000 | 575,000 | 559,000 | 559,000 | -24,000 | -4.1% | 6,745 |
| 2016/02/10 | 593,000 | 596,000 | 572,000 | 583,000 | -10,000 | -1.7% | 6,189 |
| 2016/02/09 | 607,000 | 614,000 | 592,000 | 593,000 | -18,000 | -2.9% | 7,823 |
| 2016/02/08 | 607,000 | 621,000 | 607,000 | 611,000 | -6,000 | -1% | 6,361 |
| 2016/02/05 | 607,000 | 626,000 | 606,000 | 617,000 | +5,000 | +0.8% | 7,701 |
| 2016/02/04 | 618,000 | 634,000 | 612,000 | 612,000 | -14,000 | -2.2% | 8,061 |
| 2016/02/03 | 606,000 | 633,000 | 596,000 | 626,000 | +12,000 | +2% | 8,080 |
| 2016/02/02 | 625,000 | 637,000 | 606,000 | 614,000 | -41,000 | -6.3% | 8,174 |
| 2016/02/01 | 630,000 | 676,000 | 628,000 | 655,000 | +33,000 | +5.3% | 10,923 |
| 2016/01/29 | 586,000 | 625,000 | 581,000 | 622,000 | +43,000 | +7.4% | 12,376 |
| 2016/01/28 | 585,000 | 586,000 | 579,000 | 579,000 | -10,000 | -1.7% | 2,408 |
| 2016/01/27 | 585,000 | 591,000 | 585,000 | 589,000 | +7,000 | +1.2% | 2,388 |
| 2016/01/26 | 575,000 | 586,000 | 573,000 | 582,000 | +9,000 | +1.6% | 3,582 |
| 2016/01/25 | 565,000 | 575,000 | 561,000 | 573,000 | +8,000 | +1.4% | 2,541 |
| 2016/01/22 | 568,000 | 570,000 | 562,000 | 565,000 | +2,000 | +0.4% | 2,743 |
| 2016/01/21 | 570,000 | 574,000 | 557,000 | 563,000 | -5,000 | -0.9% | 5,517 |
| 2016/01/20 | 572,000 | 575,000 | 565,000 | 568,000 | -5,000 | -0.9% | 3,625 |
2301～
2350
件表示中 / 3772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
