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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 584,000 | 584,000 | 577,000 | 582,000 | -5,000 | -0.9% | 3,043 |
| 2024/06/06 | 578,000 | 587,000 | 577,000 | 587,000 | +9,000 | +1.6% | 4,547 |
| 2024/06/05 | 584,000 | 587,000 | 577,000 | 578,000 | -3,000 | -0.5% | 3,969 |
| 2024/06/04 | 578,000 | 585,000 | 571,000 | 581,000 | +6,000 | +1% | 6,440 |
| 2024/06/03 | 584,000 | 588,000 | 575,000 | 575,000 | -12,000 | -2% | 6,669 |
| 2024/05/31 | 572,000 | 587,000 | 567,000 | 587,000 | +18,000 | +3.2% | 35,279 |
| 2024/05/30 | 572,000 | 572,000 | 564,000 | 569,000 | ±0 | ±0% | 6,517 |
| 2024/05/29 | 573,000 | 576,000 | 568,000 | 569,000 | -7,000 | -1.2% | 4,351 |
| 2024/05/28 | 570,000 | 576,000 | 568,000 | 576,000 | +5,000 | +0.9% | 3,910 |
| 2024/05/27 | 569,000 | 571,000 | 562,000 | 571,000 | +3,000 | +0.5% | 3,900 |
| 2024/05/24 | 569,000 | 571,000 | 566,000 | 568,000 | -6,000 | -1% | 4,128 |
| 2024/05/23 | 583,000 | 586,000 | 569,000 | 574,000 | -9,000 | -1.5% | 6,637 |
| 2024/05/22 | 584,000 | 587,000 | 576,000 | 583,000 | +2,000 | +0.3% | 4,846 |
| 2024/05/21 | 585,000 | 586,000 | 578,000 | 581,000 | -2,000 | -0.3% | 4,296 |
| 2024/05/20 | 590,000 | 590,000 | 580,000 | 583,000 | -6,000 | -1% | 5,669 |
| 2024/05/17 | 595,000 | 600,000 | 586,000 | 589,000 | -9,000 | -1.5% | 5,801 |
| 2024/05/16 | 598,000 | 601,000 | 595,000 | 598,000 | +1,000 | +0.2% | 4,452 |
| 2024/05/15 | 598,000 | 599,000 | 594,000 | 597,000 | -3,000 | -0.5% | 3,345 |
| 2024/05/14 | 599,000 | 602,000 | 597,000 | 600,000 | ±0 | ±0% | 3,482 |
| 2024/05/13 | 594,000 | 600,000 | 593,000 | 600,000 | +5,000 | +0.8% | 2,738 |
| 2024/05/10 | 600,000 | 601,000 | 589,000 | 595,000 | -5,000 | -0.8% | 6,840 |
| 2024/05/09 | 600,000 | 602,000 | 598,000 | 600,000 | +1,000 | +0.2% | 2,696 |
| 2024/05/08 | 609,000 | 609,000 | 597,000 | 599,000 | -10,000 | -1.6% | 4,729 |
| 2024/05/07 | 610,000 | 613,000 | 605,000 | 609,000 | -5,000 | -0.8% | 3,450 |
| 2024/05/02 | 602,000 | 614,000 | 602,000 | 614,000 | +13,000 | +2.2% | 6,477 |
| 2024/05/01 | 601,000 | 603,000 | 598,000 | 601,000 | -2,000 | -0.3% | 2,932 |
| 2024/04/30 | 605,000 | 605,000 | 593,000 | 603,000 | +3,000 | +0.5% | 5,681 |
| 2024/04/26 | 594,000 | 600,000 | 591,000 | 600,000 | +7,000 | +1.2% | 2,928 |
| 2024/04/25 | 601,000 | 603,000 | 592,000 | 593,000 | -8,000 | -1.3% | 4,038 |
| 2024/04/24 | 604,000 | 606,000 | 598,000 | 601,000 | -5,000 | -0.8% | 2,856 |
| 2024/04/23 | 605,000 | 613,000 | 601,000 | 606,000 | +8,000 | +1.3% | 4,815 |
| 2024/04/22 | 598,000 | 604,000 | 598,000 | 598,000 | +3,000 | +0.5% | 3,714 |
| 2024/04/19 | 599,000 | 604,000 | 593,000 | 595,000 | -5,000 | -0.8% | 3,965 |
| 2024/04/18 | 606,000 | 611,000 | 600,000 | 600,000 | -2,000 | -0.3% | 4,369 |
| 2024/04/17 | 601,000 | 606,000 | 598,000 | 602,000 | +2,000 | +0.3% | 4,231 |
| 2024/04/16 | 588,000 | 603,000 | 585,000 | 600,000 | +14,000 | +2.4% | 5,792 |
| 2024/04/15 | 595,000 | 595,000 | 586,000 | 586,000 | -10,000 | -1.7% | 4,016 |
| 2024/04/12 | 606,000 | 606,000 | 592,000 | 596,000 | -8,000 | -1.3% | 4,691 |
| 2024/04/11 | 598,000 | 608,000 | 596,000 | 604,000 | +2,000 | +0.3% | 6,409 |
| 2024/04/10 | 605,000 | 611,000 | 600,000 | 602,000 | -4,000 | -0.7% | 3,758 |
| 2024/04/09 | 608,000 | 609,000 | 604,000 | 606,000 | +1,000 | +0.2% | 4,212 |
| 2024/04/08 | 598,000 | 605,000 | 596,000 | 605,000 | +7,000 | +1.2% | 3,261 |
| 2024/04/05 | 600,000 | 600,000 | 592,000 | 598,000 | +1,000 | +0.2% | 4,963 |
| 2024/04/04 | 595,000 | 601,000 | 595,000 | 597,000 | -1,000 | -0.2% | 2,892 |
| 2024/04/03 | 593,000 | 601,000 | 591,000 | 598,000 | +1,000 | +0.2% | 5,157 |
| 2024/04/02 | 600,000 | 601,000 | 594,000 | 597,000 | -2,000 | -0.3% | 3,530 |
| 2024/04/01 | 600,000 | 606,000 | 595,000 | 599,000 | +1,000 | +0.2% | 2,949 |
| 2024/03/29 | 608,000 | 608,000 | 598,000 | 598,000 | -7,000 | -1.2% | 3,333 |
| 2024/03/28 | 609,000 | 609,000 | 601,000 | 605,000 | +4,000 | +0.7% | 6,544 |
| 2024/03/27 | 603,000 | 606,000 | 601,000 | 601,000 | +1,000 | +0.2% | 4,964 |
251～
300
件表示中 / 3722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
