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 |
|---|---|---|---|---|---|---|---|
| 2013/06/28 | 1,095,000 | 1,148,000 | 1,095,000 | 1,148,000 | +60,000 | +5.5% | 3,556 |
| 2013/06/27 | 1,044,000 | 1,099,000 | 1,039,000 | 1,088,000 | +54,000 | +5.2% | 3,051 |
| 2013/06/26 | 1,043,000 | 1,056,000 | 1,017,000 | 1,034,000 | -20,000 | -1.9% | 2,342 |
| 2013/06/25 | 1,065,000 | 1,069,000 | 1,040,000 | 1,054,000 | -6,000 | -0.6% | 3,666 |
| 2013/06/24 | 1,060,000 | 1,079,000 | 1,045,000 | 1,060,000 | ±0 | ±0% | 2,345 |
| 2013/06/21 | 1,009,000 | 1,077,000 | 1,005,000 | 1,060,000 | +30,000 | +2.9% | 4,749 |
| 2013/06/20 | 1,057,000 | 1,057,000 | 1,012,000 | 1,030,000 | -40,000 | -3.7% | 3,224 |
| 2013/06/19 | 1,089,000 | 1,094,000 | 1,064,000 | 1,070,000 | -9,000 | -0.8% | 1,388 |
| 2013/06/18 | 1,070,000 | 1,083,000 | 1,055,000 | 1,079,000 | +9,000 | +0.8% | 1,388 |
| 2013/06/17 | 1,077,000 | 1,107,000 | 1,033,000 | 1,070,000 | -12,000 | -1.1% | 3,625 |
| 2013/06/14 | 1,013,000 | 1,087,000 | 1,012,000 | 1,082,000 | +72,000 | +7.1% | 5,406 |
| 2013/06/13 | 1,018,000 | 1,024,000 | 1,002,000 | 1,010,000 | -19,000 | -1.8% | 2,616 |
| 2013/06/12 | 1,024,000 | 1,040,000 | 1,006,000 | 1,029,000 | -21,000 | -2% | 3,680 |
| 2013/06/11 | 1,041,000 | 1,059,000 | 1,010,000 | 1,050,000 | +22,000 | +2.1% | 4,696 |
| 2013/06/10 | 1,059,000 | 1,059,000 | 1,017,000 | 1,028,000 | -1,000 | -0.1% | 3,497 |
| 2013/06/07 | 984,000 | 1,059,000 | 982,000 | 1,029,000 | +26,000 | +2.6% | 4,006 |
| 2013/06/06 | 1,035,000 | 1,043,000 | 997,000 | 1,003,000 | -40,000 | -3.8% | 3,415 |
| 2013/06/05 | 1,041,000 | 1,045,000 | 1,019,000 | 1,043,000 | -21,000 | -2% | 4,368 |
| 2013/06/04 | 1,070,000 | 1,070,000 | 1,035,000 | 1,064,000 | +19,000 | +1.8% | 5,421 |
| 2013/06/03 | 1,050,000 | 1,071,000 | 1,012,000 | 1,045,000 | ±0 | ±0% | 4,721 |
| 2013/05/31 | 1,110,000 | 1,135,000 | 1,045,000 | 1,045,000 | -57,000 | -5.2% | 11,026 |
| 2013/05/30 | 1,118,000 | 1,118,000 | 1,086,000 | 1,102,000 | -18,000 | -1.6% | 4,270 |
| 2013/05/29 | 1,157,000 | 1,157,000 | 1,114,000 | 1,120,000 | -39,000 | -3.4% | 5,091 |
| 2013/05/28 | 1,145,000 | 1,167,000 | 1,133,000 | 1,159,000 | +21,000 | +1.8% | 3,173 |
| 2013/05/27 | 1,114,000 | 1,166,000 | 1,111,000 | 1,138,000 | +18,000 | +1.6% | 4,264 |
| 2013/05/24 | 1,184,000 | 1,210,000 | 1,104,000 | 1,120,000 | -63,000 | -5.3% | 7,792 |
| 2013/05/23 | 1,220,000 | 1,228,000 | 1,160,000 | 1,183,000 | -69,000 | -5.5% | 6,677 |
| 2013/05/22 | 1,267,000 | 1,280,000 | 1,220,000 | 1,252,000 | -27,000 | -2.1% | 4,984 |
| 2013/05/21 | 1,310,000 | 1,310,000 | 1,250,000 | 1,279,000 | -34,000 | -2.6% | 4,016 |
| 2013/05/20 | 1,274,000 | 1,317,000 | 1,259,000 | 1,313,000 | +72,000 | +5.8% | 8,138 |
| 2013/05/17 | 1,224,000 | 1,260,000 | 1,214,000 | 1,241,000 | +47,000 | +3.9% | 7,513 |
| 2013/05/16 | 1,225,000 | 1,250,000 | 1,165,000 | 1,194,000 | -8,000 | -0.7% | 8,810 |
| 2013/05/15 | 1,159,000 | 1,202,000 | 1,131,000 | 1,202,000 | +13,000 | +1.1% | 8,450 |
| 2013/05/14 | 1,151,000 | 1,214,000 | 1,106,000 | 1,189,000 | -11,000 | -0.9% | 10,968 |
| 2013/05/13 | 1,250,000 | 1,250,000 | 1,190,000 | 1,200,000 | -79,000 | -6.2% | 7,802 |
| 2013/05/10 | 1,326,000 | 1,345,000 | 1,261,000 | 1,279,000 | -55,000 | -4.1% | 4,473 |
| 2013/05/09 | 1,368,000 | 1,372,000 | 1,326,000 | 1,334,000 | -46,000 | -3.3% | 2,727 |
| 2013/05/08 | 1,375,000 | 1,389,000 | 1,365,000 | 1,380,000 | -4,000 | -0.3% | 2,488 |
| 2013/05/07 | 1,404,000 | 1,412,000 | 1,372,000 | 1,384,000 | -5,000 | -0.4% | 2,734 |
| 2013/05/02 | 1,392,000 | 1,401,000 | 1,376,000 | 1,389,000 | -13,000 | -0.9% | 1,862 |
| 2013/05/01 | 1,405,000 | 1,411,000 | 1,398,000 | 1,402,000 | ±0 | ±0% | 1,230 |
| 2013/04/30 | 1,401,000 | 1,419,000 | 1,398,000 | 1,402,000 | +4,000 | +0.3% | 2,716 |
| 2013/04/26 | 1,427,000 | 1,427,000 | 1,398,000 | 1,398,000 | -22,000 | -1.5% | 2,240 |
| 2013/04/25 | 1,407,000 | 1,427,000 | 1,387,000 | 1,420,000 | +3,000 | +0.2% | 2,718 |
| 2013/04/24 | 1,416,000 | 1,418,000 | 1,375,000 | 1,417,000 | +9,000 | +0.6% | 2,955 |
| 2013/04/23 | 1,397,000 | 1,411,000 | 1,386,000 | 1,408,000 | +6,000 | +0.4% | 2,597 |
| 2013/04/22 | 1,408,000 | 1,424,000 | 1,397,000 | 1,402,000 | -11,000 | -0.8% | 2,979 |
| 2013/04/19 | 1,352,000 | 1,413,000 | 1,351,000 | 1,413,000 | +68,000 | +5.1% | 4,197 |
| 2013/04/18 | 1,335,000 | 1,365,000 | 1,328,000 | 1,345,000 | +10,000 | +0.7% | 3,153 |
| 2013/04/17 | 1,356,000 | 1,364,000 | 1,324,000 | 1,335,000 | -10,000 | -0.7% | 4,671 |
2901～
2950
件表示中 / 3698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
