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 |
---|---|---|---|---|---|---|---|
2015/03/24 | 584,000 | 601,000 | 580,000 | 601,000 | +13,000 | +2.2% | 5,286 |
2015/03/23 | 601,000 | 603,000 | 588,000 | 588,000 | -14,000 | -2.3% | 2,637 |
2015/03/20 | 598,000 | 602,000 | 586,000 | 602,000 | ±0 | ±0% | 3,170 |
2015/03/19 | 599,000 | 608,000 | 597,000 | 602,000 | +11,000 | +1.9% | 5,933 |
2015/03/18 | 590,000 | 595,000 | 585,000 | 591,000 | -1,000 | -0.2% | 3,476 |
2015/03/17 | 595,000 | 595,000 | 588,000 | 592,000 | ±0 | ±0% | 5,665 |
2015/03/16 | 588,000 | 594,000 | 583,000 | 592,000 | +10,000 | +1.7% | 4,864 |
2015/03/13 | 577,000 | 585,000 | 572,000 | 582,000 | +12,000 | +2.1% | 6,929 |
2015/03/12 | 566,000 | 574,000 | 566,000 | 570,000 | -1,000 | -0.2% | 2,368 |
2015/03/11 | 556,000 | 573,000 | 553,000 | 571,000 | +14,000 | +2.5% | 4,176 |
2015/03/10 | 568,000 | 569,000 | 553,000 | 557,000 | -9,000 | -1.6% | 5,800 |
2015/03/09 | 583,000 | 585,000 | 565,000 | 566,000 | -26,000 | -4.4% | 6,258 |
2015/03/06 | 597,000 | 599,000 | 588,000 | 592,000 | -5,000 | -0.8% | 2,935 |
2015/03/05 | 585,000 | 597,000 | 581,000 | 597,000 | +9,000 | +1.5% | 4,714 |
2015/03/04 | 594,000 | 600,000 | 588,000 | 588,000 | -16,000 | -2.6% | 3,263 |
2015/03/03 | 608,000 | 608,000 | 601,000 | 604,000 | ±0 | ±0% | 2,421 |
2015/03/02 | 601,000 | 604,000 | 598,000 | 604,000 | +4,000 | +0.7% | 3,216 |
2015/02/27 | 606,000 | 610,000 | 584,000 | 600,000 | +1,000 | +0.2% | 5,988 |
2015/02/26 | 595,000 | 608,000 | 594,000 | 599,000 | +3,000 | +0.5% | 5,281 |
2015/02/25 | 592,000 | 597,000 | 587,000 | 596,000 | ±0 | ±0% | 2,359 |
2015/02/24 | 586,000 | 597,000 | 583,000 | 596,000 | +11,000 | +1.9% | 2,767 |
2015/02/23 | 579,000 | 585,000 | 577,000 | 585,000 | +8,000 | +1.4% | 2,103 |
2015/02/20 | 584,000 | 585,000 | 575,000 | 577,000 | +1,000 | +0.2% | 3,323 |
2015/02/19 | 587,000 | 591,000 | 576,000 | 576,000 | -18,000 | -3% | 2,573 |
2015/02/18 | 586,000 | 594,000 | 584,000 | 594,000 | +12,000 | +2.1% | 3,671 |
2015/02/17 | 567,000 | 585,000 | 565,000 | 582,000 | +14,000 | +2.5% | 4,335 |
2015/02/16 | 571,000 | 575,000 | 567,000 | 568,000 | -6,000 | -1% | 2,097 |
2015/02/13 | 575,000 | 580,000 | 570,000 | 574,000 | -2,000 | -0.3% | 2,735 |
2015/02/12 | 568,000 | 577,000 | 564,000 | 576,000 | +11,000 | +1.9% | 3,833 |
2015/02/10 | 575,000 | 575,000 | 563,000 | 565,000 | -12,000 | -2.1% | 4,362 |
2015/02/09 | 588,000 | 588,000 | 565,000 | 577,000 | -12,000 | -2% | 5,719 |
2015/02/06 | 578,000 | 590,000 | 574,000 | 589,000 | +14,000 | +2.4% | 3,614 |
2015/02/05 | 570,000 | 583,000 | 562,000 | 575,000 | -1,000 | -0.2% | 9,387 |
2015/02/04 | 579,000 | 585,000 | 568,000 | 576,000 | ±0 | ±0% | 7,746 |
2015/02/03 | 576,000 | 579,000 | 565,000 | 576,000 | -7,000 | -1.2% | 6,115 |
2015/02/02 | 581,000 | 585,000 | 575,000 | 583,000 | +3,000 | +0.5% | 3,605 |
2015/01/30 | 592,000 | 592,000 | 580,000 | 580,000 | -7,000 | -1.2% | 3,557 |
2015/01/29 | 601,000 | 604,000 | 585,000 | 587,000 | -13,000 | -2.2% | 5,582 |
2015/01/28 | 601,000 | 607,000 | 600,000 | 600,000 | -9,000 | -1.5% | 2,644 |
2015/01/27 | 608,000 | 612,000 | 603,000 | 609,000 | +7,000 | +1.2% | 3,082 |
2015/01/26 | 605,000 | 608,000 | 598,000 | 602,000 | -9,000 | -1.5% | 1,938 |
2015/01/23 | 605,000 | 614,000 | 604,000 | 611,000 | +8,000 | +1.3% | 3,335 |
2015/01/22 | 613,000 | 613,000 | 597,000 | 603,000 | -8,000 | -1.3% | 6,089 |
2015/01/21 | 622,000 | 627,000 | 610,000 | 611,000 | -11,000 | -1.8% | 4,634 |
2015/01/20 | 627,000 | 633,000 | 620,000 | 622,000 | -5,000 | -0.8% | 2,972 |
2015/01/19 | 635,000 | 637,000 | 618,000 | 627,000 | -6,000 | -0.9% | 3,589 |
2015/01/16 | 627,000 | 633,000 | 616,000 | 633,000 | +4,000 | +0.6% | 5,748 |
2015/01/15 | 641,000 | 644,000 | 626,000 | 629,000 | -11,000 | -1.7% | 6,087 |
2015/01/14 | 633,000 | 641,000 | 626,000 | 640,000 | +6,000 | +0.9% | 2,951 |
2015/01/13 | 619,000 | 635,000 | 613,000 | 634,000 | +15,000 | +2.4% | 5,385 |
2551~
2600
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