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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 565,000 | 566,000 | 555,000 | 558,000 | -12,000 | -2.1% | 3,676 |
| 2014/03/13 | 561,000 | 570,000 | 558,000 | 570,000 | +13,000 | +2.3% | 3,518 |
| 2014/03/12 | 565,000 | 568,000 | 555,000 | 557,000 | -13,000 | -2.3% | 4,356 |
| 2014/03/11 | 575,000 | 575,000 | 569,000 | 570,000 | -5,000 | -0.9% | 2,449 |
| 2014/03/10 | 572,000 | 577,000 | 565,000 | 575,000 | ±0 | ±0% | 3,538 |
| 2014/03/07 | 567,000 | 577,000 | 567,000 | 575,000 | +7,000 | +1.2% | 2,629 |
| 2014/03/06 | 565,000 | 572,000 | 563,000 | 568,000 | -3,000 | -0.5% | 3,024 |
| 2014/03/05 | 576,000 | 580,000 | 571,000 | 571,000 | -8,000 | -1.4% | 1,962 |
| 2014/03/04 | 571,000 | 579,000 | 571,000 | 579,000 | +2,000 | +0.3% | 2,100 |
| 2014/03/03 | 572,000 | 581,000 | 566,000 | 577,000 | -5,000 | -0.9% | 4,237 |
| 2014/02/28 | 587,000 | 589,000 | 578,000 | 582,000 | -9,000 | -1.5% | 2,793 |
| 2014/02/27 | 595,000 | 595,000 | 585,000 | 591,000 | -4,000 | -0.7% | 2,441 |
| 2014/02/26 | 591,000 | 595,000 | 583,000 | 595,000 | +5,000 | +0.8% | 2,212 |
| 2014/02/25 | 583,000 | 591,000 | 582,000 | 590,000 | +9,000 | +1.5% | 2,316 |
| 2014/02/24 | 590,000 | 592,000 | 576,000 | 581,000 | -2,000 | -0.3% | 2,461 |
| 2014/02/21 | 580,000 | 586,000 | 578,000 | 583,000 | +6,000 | +1% | 3,445 |
| 2014/02/20 | 562,000 | 578,000 | 562,000 | 577,000 | +12,000 | +2.1% | 3,103 |
| 2014/02/19 | 566,000 | 571,000 | 564,000 | 565,000 | +3,000 | +0.5% | 2,802 |
| 2014/02/18 | 565,000 | 567,000 | 559,000 | 562,000 | +5,000 | +0.9% | 2,479 |
| 2014/02/17 | 560,000 | 568,000 | 554,000 | 557,000 | -8,000 | -1.4% | 4,403 |
| 2014/02/14 | 574,000 | 579,000 | 565,000 | 565,000 | -1,000 | -0.2% | 2,945 |
| 2014/02/13 | 571,000 | 573,000 | 566,000 | 566,000 | -5,000 | -0.9% | 1,977 |
| 2014/02/12 | 577,000 | 581,000 | 570,000 | 571,000 | +2,000 | +0.4% | 2,667 |
| 2014/02/10 | 567,000 | 571,000 | 565,000 | 569,000 | +2,000 | +0.4% | 1,753 |
| 2014/02/07 | 571,000 | 577,000 | 565,000 | 567,000 | -1,000 | -0.2% | 2,140 |
| 2014/02/06 | 566,000 | 571,000 | 563,000 | 568,000 | +1,000 | +0.2% | 1,312 |
| 2014/02/05 | 571,000 | 573,000 | 566,000 | 567,000 | ±0 | ±0% | 2,108 |
| 2014/02/04 | 560,000 | 573,000 | 556,000 | 567,000 | -10,000 | -1.7% | 3,566 |
| 2014/02/03 | 584,000 | 586,000 | 577,000 | 577,000 | -6,000 | -1% | 2,331 |
| 2014/01/31 | 590,000 | 592,000 | 582,000 | 583,000 | ±0 | ±0% | 2,074 |
| 2014/01/30 | 581,000 | 587,000 | 577,000 | 583,000 | -3,000 | -0.5% | 1,559 |
| 2014/01/29 | 587,000 | 591,000 | 583,000 | 586,000 | +6,000 | +1% | 1,881 |
| 2014/01/28 | 588,000 | 588,000 | 577,000 | 580,000 | -4,000 | -0.7% | 1,331 |
| 2014/01/27 | 580,000 | 586,000 | 569,000 | 584,000 | -8,000 | -1.4% | 3,133 |
| 2014/01/24 | 584,000 | 592,000 | 579,000 | 592,000 | ±0 | ±0% | 3,442 |
| 2014/01/23 | 593,000 | 597,000 | 584,000 | 592,000 | +3,000 | +0.5% | 2,018 |
| 2014/01/22 | 597,000 | 598,000 | 588,000 | 589,000 | -5,000 | -0.8% | 2,348 |
| 2014/01/21 | 595,000 | 603,000 | 594,000 | 594,000 | -8,000 | -1.3% | 1,641 |
| 2014/01/20 | 601,000 | 604,000 | 591,000 | 602,000 | +5,000 | +0.8% | 2,635 |
| 2014/01/17 | 602,000 | 605,000 | 596,000 | 597,000 | +7,000 | +1.2% | 6,001 |
| 2014/01/16 | 590,000 | 593,000 | 584,000 | 590,000 | +6,000 | +1% | 2,110 |
| 2014/01/15 | 588,000 | 590,000 | 582,000 | 584,000 | +3,000 | +0.5% | 1,970 |
| 2014/01/14 | 575,000 | 585,000 | 575,000 | 581,000 | +1,000 | +0.2% | 2,070 |
| 2014/01/10 | 582,000 | 596,000 | 575,000 | 580,000 | -6,000 | -1% | 2,961 |
| 2014/01/09 | 589,000 | 594,000 | 579,000 | 586,000 | ±0 | ±0% | 3,415 |
| 2014/01/08 | 600,000 | 600,000 | 581,000 | 586,000 | -8,000 | -1.3% | 4,155 |
| 2014/01/07 | 605,000 | 606,000 | 590,000 | 594,000 | -15,000 | -2.5% | 3,244 |
| 2014/01/06 | 615,000 | 615,000 | 593,000 | 609,000 | -3,000 | -0.5% | 3,604 |
| 2013/12/30 | 594,000 | 622,000 | 592,000 | 612,000 | +28,000 | +4.8% | 5,338 |
| 2013/12/27 | 580,000 | 587,000 | 569,000 | 584,000 | +6,000 | +1% | 1,920 |
2801～
2850
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
