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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 1,218,000 | 1,225,000 | 1,202,000 | 1,209,000 | -13,000 | -1.1% | 1,210 |
| 2013/11/01 | 1,214,000 | 1,226,000 | 1,210,000 | 1,222,000 | +5,000 | +0.4% | 1,841 |
| 2013/10/31 | 1,216,000 | 1,223,000 | 1,207,000 | 1,217,000 | -10,000 | -0.8% | 1,908 |
| 2013/10/30 | 1,216,000 | 1,235,000 | 1,212,000 | 1,227,000 | +20,000 | +1.7% | 2,141 |
| 2013/10/29 | 1,198,000 | 1,208,000 | 1,193,000 | 1,207,000 | +10,000 | +0.8% | 1,123 |
| 2013/10/28 | 1,203,000 | 1,203,000 | 1,190,000 | 1,197,000 | +3,000 | +0.3% | 1,068 |
| 2013/10/25 | 1,208,000 | 1,210,000 | 1,192,000 | 1,194,000 | -19,000 | -1.6% | 1,015 |
| 2013/10/24 | 1,209,000 | 1,213,000 | 1,197,000 | 1,213,000 | -2,000 | -0.2% | 1,562 |
| 2013/10/23 | 1,213,000 | 1,218,000 | 1,209,000 | 1,215,000 | +3,000 | +0.2% | 1,760 |
| 2013/10/22 | 1,215,000 | 1,220,000 | 1,203,000 | 1,212,000 | -6,000 | -0.5% | 1,330 |
| 2013/10/21 | 1,203,000 | 1,223,000 | 1,203,000 | 1,218,000 | +10,000 | +0.8% | 2,578 |
| 2013/10/18 | 1,194,000 | 1,208,000 | 1,187,000 | 1,208,000 | +14,000 | +1.2% | 1,176 |
| 2013/10/17 | 1,188,000 | 1,204,000 | 1,188,000 | 1,194,000 | +12,000 | +1% | 1,470 |
| 2013/10/16 | 1,194,000 | 1,201,000 | 1,182,000 | 1,182,000 | -18,000 | -1.5% | 1,441 |
| 2013/10/15 | 1,198,000 | 1,213,000 | 1,195,000 | 1,200,000 | -4,000 | -0.3% | 1,253 |
| 2013/10/11 | 1,208,000 | 1,213,000 | 1,198,000 | 1,204,000 | +5,000 | +0.4% | 1,239 |
| 2013/10/10 | 1,204,000 | 1,210,000 | 1,195,000 | 1,199,000 | -2,000 | -0.2% | 1,139 |
| 2013/10/09 | 1,172,000 | 1,201,000 | 1,163,000 | 1,201,000 | +19,000 | +1.6% | 1,948 |
| 2013/10/08 | 1,161,000 | 1,185,000 | 1,159,000 | 1,182,000 | +13,000 | +1.1% | 2,042 |
| 2013/10/07 | 1,198,000 | 1,198,000 | 1,161,000 | 1,169,000 | -21,000 | -1.8% | 2,912 |
| 2013/10/04 | 1,197,000 | 1,204,000 | 1,177,000 | 1,190,000 | -10,000 | -0.8% | 2,887 |
| 2013/10/03 | 1,187,000 | 1,205,000 | 1,177,000 | 1,200,000 | +20,000 | +1.7% | 1,624 |
| 2013/10/02 | 1,211,000 | 1,214,000 | 1,180,000 | 1,180,000 | -30,000 | -2.5% | 3,490 |
| 2013/10/01 | 1,217,000 | 1,226,000 | 1,196,000 | 1,210,000 | -10,000 | -0.8% | 4,373 |
| 2013/09/30 | 1,236,000 | 1,269,000 | 1,220,000 | 1,220,000 | -26,000 | -2.1% | 4,801 |
| 2013/09/27 | 1,227,000 | 1,258,000 | 1,218,000 | 1,246,000 | +20,000 | +1.6% | 3,576 |
| 2013/09/26 | 1,225,000 | 1,240,000 | 1,190,000 | 1,226,000 | -3,000 | -0.2% | 3,551 |
| 2013/09/25 | 1,207,000 | 1,232,000 | 1,197,000 | 1,229,000 | +29,000 | +2.4% | 3,048 |
| 2013/09/24 | 1,183,000 | 1,207,000 | 1,174,000 | 1,200,000 | +11,000 | +0.9% | 2,850 |
| 2013/09/20 | 1,213,000 | 1,216,000 | 1,189,000 | 1,189,000 | -17,000 | -1.4% | 3,371 |
| 2013/09/19 | 1,198,000 | 1,211,000 | 1,178,000 | 1,206,000 | +25,000 | +2.1% | 4,514 |
| 2013/09/18 | 1,183,000 | 1,187,000 | 1,178,000 | 1,181,000 | -3,000 | -0.3% | 2,212 |
| 2013/09/17 | 1,187,000 | 1,197,000 | 1,184,000 | 1,184,000 | -3,000 | -0.3% | 1,870 |
| 2013/09/13 | 1,180,000 | 1,197,000 | 1,177,000 | 1,187,000 | -2,000 | -0.2% | 2,237 |
| 2013/09/12 | 1,191,000 | 1,191,000 | 1,169,000 | 1,189,000 | -3,000 | -0.3% | 1,926 |
| 2013/09/11 | 1,190,000 | 1,194,000 | 1,164,000 | 1,192,000 | +19,000 | +1.6% | 2,815 |
| 2013/09/10 | 1,146,000 | 1,173,000 | 1,144,000 | 1,173,000 | +35,000 | +3.1% | 3,046 |
| 2013/09/09 | 1,133,000 | 1,143,000 | 1,118,000 | 1,138,000 | +47,000 | +4.3% | 1,977 |
| 2013/09/06 | 1,102,000 | 1,105,000 | 1,085,000 | 1,091,000 | -16,000 | -1.4% | 829 |
| 2013/09/05 | 1,110,000 | 1,117,000 | 1,098,000 | 1,107,000 | +12,000 | +1.1% | 1,504 |
| 2013/09/04 | 1,097,000 | 1,107,000 | 1,095,000 | 1,095,000 | ±0 | ±0% | 1,484 |
| 2013/09/03 | 1,088,000 | 1,098,000 | 1,086,000 | 1,095,000 | +12,000 | +1.1% | 1,588 |
| 2013/09/02 | 1,068,000 | 1,099,000 | 1,068,000 | 1,083,000 | +13,000 | +1.2% | 1,373 |
| 2013/08/30 | 1,070,000 | 1,077,000 | 1,053,000 | 1,070,000 | +3,000 | +0.3% | 1,802 |
| 2013/08/29 | 1,067,000 | 1,070,000 | 1,053,000 | 1,067,000 | ±0 | ±0% | 1,143 |
| 2013/08/28 | 1,053,000 | 1,075,000 | 1,053,000 | 1,067,000 | +1,000 | +0.1% | 1,518 |
| 2013/08/27 | 1,078,000 | 1,089,000 | 1,058,000 | 1,066,000 | -12,000 | -1.1% | 2,204 |
| 2013/08/26 | 1,079,000 | 1,093,000 | 1,072,000 | 1,078,000 | -7,000 | -0.6% | 1,495 |
| 2013/08/23 | 1,099,000 | 1,106,000 | 1,079,000 | 1,085,000 | -6,000 | -0.5% | 1,554 |
| 2013/08/22 | 1,090,000 | 1,114,000 | 1,083,000 | 1,091,000 | -27,000 | -2.4% | 1,663 |
2851～
2900
件表示中 / 3735件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
