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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 567,000 | 569,000 | 559,000 | 564,000 | -11,000 | -1.9% | 3,671 |
| 2015/10/30 | 574,000 | 581,000 | 571,000 | 575,000 | -4,000 | -0.7% | 3,256 |
| 2015/10/29 | 581,000 | 585,000 | 579,000 | 579,000 | ±0 | ±0% | 2,685 |
| 2015/10/28 | 579,000 | 581,000 | 577,000 | 579,000 | ±0 | ±0% | 1,575 |
| 2015/10/27 | 573,000 | 581,000 | 572,000 | 579,000 | +7,000 | +1.2% | 3,092 |
| 2015/10/26 | 579,000 | 581,000 | 572,000 | 572,000 | -1,000 | -0.2% | 1,844 |
| 2015/10/23 | 579,000 | 579,000 | 571,000 | 573,000 | +2,000 | +0.4% | 2,794 |
| 2015/10/22 | 573,000 | 575,000 | 566,000 | 571,000 | +2,000 | +0.4% | 1,971 |
| 2015/10/21 | 572,000 | 572,000 | 562,000 | 569,000 | -2,000 | -0.4% | 2,825 |
| 2015/10/20 | 580,000 | 581,000 | 571,000 | 571,000 | -7,000 | -1.2% | 2,741 |
| 2015/10/19 | 577,000 | 581,000 | 572,000 | 578,000 | -1,000 | -0.2% | 2,453 |
| 2015/10/16 | 565,000 | 580,000 | 557,000 | 579,000 | +19,000 | +3.4% | 4,289 |
| 2015/10/15 | 558,000 | 565,000 | 554,000 | 560,000 | +1,000 | +0.2% | 2,362 |
| 2015/10/14 | 557,000 | 565,000 | 557,000 | 559,000 | +2,000 | +0.4% | 2,552 |
| 2015/10/13 | 561,000 | 564,000 | 552,000 | 557,000 | -2,000 | -0.4% | 2,619 |
| 2015/10/09 | 564,000 | 568,000 | 555,000 | 559,000 | ±0 | ±0% | 3,557 |
| 2015/10/08 | 555,000 | 559,000 | 554,000 | 559,000 | +4,000 | +0.7% | 3,289 |
| 2015/10/07 | 566,000 | 566,000 | 553,000 | 555,000 | -9,000 | -1.6% | 4,228 |
| 2015/10/06 | 567,000 | 572,000 | 561,000 | 564,000 | -5,000 | -0.9% | 4,061 |
| 2015/10/05 | 576,000 | 578,000 | 565,000 | 569,000 | -10,000 | -1.7% | 3,510 |
| 2015/10/02 | 578,000 | 580,000 | 569,000 | 579,000 | -2,000 | -0.3% | 5,540 |
| 2015/10/01 | 575,000 | 584,000 | 569,000 | 581,000 | +2,000 | +0.3% | 5,615 |
| 2015/09/30 | 573,000 | 584,000 | 571,000 | 579,000 | +19,000 | +3.4% | 5,921 |
| 2015/09/29 | 576,000 | 576,000 | 548,000 | 560,000 | -18,000 | -3.1% | 5,889 |
| 2015/09/28 | 577,000 | 580,000 | 569,000 | 578,000 | +3,000 | +0.5% | 4,751 |
| 2015/09/25 | 552,000 | 578,000 | 550,000 | 575,000 | +23,000 | +4.2% | 9,143 |
| 2015/09/24 | 544,000 | 553,000 | 539,000 | 552,000 | +15,000 | +2.8% | 6,142 |
| 2015/09/18 | 544,000 | 552,000 | 537,000 | 537,000 | -3,000 | -0.6% | 7,094 |
| 2015/09/17 | 539,000 | 542,000 | 535,000 | 540,000 | +8,000 | +1.5% | 3,052 |
| 2015/09/16 | 537,000 | 540,000 | 530,000 | 532,000 | -6,000 | -1.1% | 4,593 |
| 2015/09/15 | 531,000 | 539,000 | 528,000 | 538,000 | +11,000 | +2.1% | 4,358 |
| 2015/09/14 | 523,000 | 536,000 | 522,000 | 527,000 | +3,000 | +0.6% | 3,566 |
| 2015/09/11 | 519,000 | 527,000 | 513,000 | 524,000 | +19,000 | +3.8% | 4,337 |
| 2015/09/10 | 506,000 | 508,000 | 500,000 | 505,000 | -1,000 | -0.2% | 3,872 |
| 2015/09/09 | 512,000 | 513,000 | 500,000 | 506,000 | +4,000 | +0.8% | 4,519 |
| 2015/09/08 | 510,000 | 514,000 | 498,500 | 502,000 | -3,000 | -0.6% | 5,572 |
| 2015/09/07 | 510,000 | 510,000 | 501,000 | 505,000 | -5,000 | -1% | 4,007 |
| 2015/09/04 | 515,000 | 515,000 | 506,000 | 510,000 | -2,000 | -0.4% | 5,630 |
| 2015/09/03 | 511,000 | 518,000 | 509,000 | 512,000 | +8,000 | +1.6% | 6,478 |
| 2015/09/02 | 506,000 | 527,000 | 498,000 | 504,000 | -6,000 | -1.2% | 7,618 |
| 2015/09/01 | 516,000 | 516,000 | 506,000 | 510,000 | ±0 | ±0% | 6,315 |
| 2015/08/31 | 532,000 | 534,000 | 508,000 | 510,000 | -27,000 | -5% | 8,251 |
| 2015/08/28 | 528,000 | 538,000 | 519,000 | 537,000 | +21,000 | +4.1% | 6,263 |
| 2015/08/27 | 519,000 | 521,000 | 512,000 | 516,000 | +16,000 | +3.2% | 5,372 |
| 2015/08/26 | 501,000 | 507,000 | 495,500 | 500,000 | +9,000 | +1.8% | 6,375 |
| 2015/08/25 | 496,000 | 522,000 | 491,000 | 491,000 | -15,000 | -3% | 8,179 |
| 2015/08/24 | 515,000 | 523,000 | 504,000 | 506,000 | -28,000 | -5.2% | 5,038 |
| 2015/08/21 | 533,000 | 539,000 | 530,000 | 534,000 | -10,000 | -1.8% | 4,012 |
| 2015/08/20 | 538,000 | 550,000 | 538,000 | 544,000 | +2,000 | +0.4% | 2,676 |
| 2015/08/19 | 550,000 | 551,000 | 542,000 | 542,000 | -9,000 | -1.6% | 3,236 |
2401～
2450
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
