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 |
|---|---|---|---|---|---|---|---|
| 2014/05/29 | 593,000 | 593,000 | 587,000 | 593,000 | +3,000 | +0.5% | 2,851 |
| 2014/05/28 | 584,000 | 592,000 | 584,000 | 590,000 | +8,000 | +1.4% | 4,366 |
| 2014/05/27 | 574,000 | 585,000 | 573,000 | 582,000 | +10,000 | +1.7% | 3,258 |
| 2014/05/26 | 574,000 | 576,000 | 572,000 | 572,000 | ±0 | ±0% | 2,187 |
| 2014/05/23 | 573,000 | 576,000 | 572,000 | 572,000 | -1,000 | -0.2% | 2,619 |
| 2014/05/22 | 578,000 | 579,000 | 572,000 | 573,000 | ±0 | ±0% | 2,874 |
| 2014/05/21 | 576,000 | 577,000 | 572,000 | 573,000 | -3,000 | -0.5% | 1,682 |
| 2014/05/20 | 574,000 | 579,000 | 573,000 | 576,000 | +1,000 | +0.2% | 1,837 |
| 2014/05/19 | 579,000 | 583,000 | 575,000 | 575,000 | -4,000 | -0.7% | 1,544 |
| 2014/05/16 | 587,000 | 587,000 | 578,000 | 579,000 | -6,000 | -1% | 3,671 |
| 2014/05/15 | 578,000 | 585,000 | 575,000 | 585,000 | +7,000 | +1.2% | 2,859 |
| 2014/05/14 | 580,000 | 584,000 | 577,000 | 578,000 | -1,000 | -0.2% | 2,086 |
| 2014/05/13 | 582,000 | 583,000 | 578,000 | 579,000 | +1,000 | +0.2% | 3,078 |
| 2014/05/12 | 573,000 | 580,000 | 573,000 | 578,000 | +3,000 | +0.5% | 2,739 |
| 2014/05/09 | 567,000 | 575,000 | 566,000 | 575,000 | +9,000 | +1.6% | 2,241 |
| 2014/05/08 | 569,000 | 573,000 | 561,000 | 566,000 | ±0 | ±0% | 3,110 |
| 2014/05/07 | 569,000 | 576,000 | 566,000 | 566,000 | ±0 | ±0% | 3,875 |
| 2014/05/02 | 569,000 | 570,000 | 562,000 | 566,000 | -3,000 | -0.5% | 2,844 |
| 2014/05/01 | 566,000 | 570,000 | 564,000 | 569,000 | +3,000 | +0.5% | 2,509 |
| 2014/04/30 | 565,000 | 567,000 | 562,000 | 566,000 | +1,000 | +0.2% | 3,421 |
| 2014/04/28 | 559,000 | 565,000 | 555,000 | 565,000 | -2,000 | -0.4% | 2,041 |
| 2014/04/25 | 567,000 | 571,000 | 562,000 | 567,000 | -6,000 | -1% | 3,174 |
| 2014/04/24 | 570,000 | 573,000 | 566,000 | 573,000 | -3,000 | -0.5% | 3,281 |
| 2014/04/23 | 568,000 | 576,000 | 565,000 | 576,000 | +7,000 | +1.2% | 3,645 |
| 2014/04/22 | 564,000 | 570,000 | 563,000 | 569,000 | +8,000 | +1.4% | 3,384 |
| 2014/04/21 | 559,000 | 567,000 | 557,000 | 561,000 | -1,000 | -0.2% | 1,717 |
| 2014/04/18 | 555,000 | 563,000 | 555,000 | 562,000 | +11,000 | +2% | 2,454 |
| 2014/04/17 | 555,000 | 562,000 | 551,000 | 551,000 | -1,000 | -0.2% | 3,842 |
| 2014/04/16 | 553,000 | 557,000 | 549,000 | 552,000 | +4,000 | +0.7% | 3,069 |
| 2014/04/15 | 557,000 | 559,000 | 548,000 | 548,000 | -8,000 | -1.4% | 3,971 |
| 2014/04/14 | 552,000 | 563,000 | 552,000 | 556,000 | +5,000 | +0.9% | 3,686 |
| 2014/04/11 | 552,000 | 559,000 | 551,000 | 551,000 | -6,000 | -1.1% | 3,325 |
| 2014/04/10 | 556,000 | 561,000 | 554,000 | 557,000 | +4,000 | +0.7% | 2,435 |
| 2014/04/09 | 550,000 | 560,000 | 549,000 | 553,000 | -5,000 | -0.9% | 3,277 |
| 2014/04/08 | 565,000 | 565,000 | 555,000 | 558,000 | -11,000 | -1.9% | 3,721 |
| 2014/04/07 | 564,000 | 575,000 | 564,000 | 569,000 | +12,000 | +2.2% | 4,622 |
| 2014/04/04 | 555,000 | 564,000 | 553,000 | 557,000 | -8,000 | -1.4% | 3,324 |
| 2014/04/03 | 557,000 | 567,000 | 556,000 | 565,000 | +6,000 | +1.1% | 3,301 |
| 2014/04/02 | 552,000 | 561,000 | 550,000 | 559,000 | +10,000 | +1.8% | 4,835 |
| 2014/04/01 | 541,000 | 550,000 | 539,000 | 549,000 | +10,000 | +1.9% | 5,577 |
| 2014/03/31 | 547,000 | 547,000 | 537,000 | 539,000 | +1,000 | +0.2% | 3,714 |
| 2014/03/28 | 535,000 | 544,000 | 529,000 | 538,000 | +5,000 | +0.9% | 5,580 |
| 2014/03/27 | 524,000 | 535,000 | 523,000 | 533,000 | +10,000 | +1.9% | 4,543 |
| 2014/03/26 | 530,000 | 534,000 | 523,000 | 523,000 | -9,000 | -1.7% | 3,944 |
| 2014/03/25 | 520,000 | 534,000 | 519,000 | 532,000 | +7,000 | +1.3% | 6,845 |
| 2014/03/24 | 525,000 | 530,000 | 521,000 | 525,000 | -10,000 | -1.9% | 7,673 |
| 2014/03/20 | 555,000 | 556,000 | 535,000 | 535,000 | -19,000 | -3.4% | 8,965 |
| 2014/03/19 | 557,000 | 559,000 | 551,000 | 554,000 | +2,000 | +0.4% | 3,682 |
| 2014/03/18 | 558,000 | 558,000 | 552,000 | 552,000 | -5,000 | -0.9% | 4,178 |
| 2014/03/17 | 556,000 | 562,000 | 555,000 | 557,000 | -1,000 | -0.2% | 1,802 |
2751～
2800
件表示中 / 3771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
