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 |
|---|---|---|---|---|---|---|---|
| 2013/04/16 | 1,362,000 | 1,377,000 | 1,338,000 | 1,345,000 | -45,000 | -3.2% | 4,761 |
| 2013/04/15 | 1,386,000 | 1,398,000 | 1,376,000 | 1,390,000 | +1,000 | +0.1% | 2,735 |
| 2013/04/12 | 1,353,000 | 1,397,000 | 1,350,000 | 1,389,000 | +6,000 | +0.4% | 5,260 |
| 2013/04/11 | 1,366,000 | 1,388,000 | 1,325,000 | 1,383,000 | +33,000 | +2.4% | 5,980 |
| 2013/04/10 | 1,350,000 | 1,396,000 | 1,337,000 | 1,350,000 | -36,000 | -2.6% | 6,065 |
| 2013/04/09 | 1,421,000 | 1,427,000 | 1,376,000 | 1,386,000 | -36,000 | -2.5% | 5,504 |
| 2013/04/08 | 1,446,000 | 1,470,000 | 1,402,000 | 1,422,000 | -13,000 | -0.9% | 5,516 |
| 2013/04/05 | 1,505,000 | 1,505,000 | 1,380,000 | 1,435,000 | +110,000 | +8.3% | 9,618 |
| 2013/04/04 | 1,245,000 | 1,335,000 | 1,207,000 | 1,325,000 | +75,000 | +6% | 6,192 |
| 2013/04/03 | 1,249,000 | 1,271,000 | 1,215,000 | 1,250,000 | -9,000 | -0.7% | 4,823 |
| 2013/04/02 | 1,200,000 | 1,278,000 | 1,177,000 | 1,259,000 | +42,000 | +3.5% | 7,477 |
| 2013/04/01 | 1,280,000 | 1,287,000 | 1,211,000 | 1,217,000 | -83,000 | -6.4% | 6,351 |
| 2013/03/29 | 1,310,000 | 1,311,000 | 1,217,000 | 1,300,000 | -16,000 | -1.2% | 4,852 |
| 2013/03/28 | 1,358,000 | 1,358,000 | 1,307,000 | 1,316,000 | -40,000 | -2.9% | 3,827 |
| 2013/03/27 | 1,344,000 | 1,360,000 | 1,340,000 | 1,356,000 | +25,000 | +1.9% | 2,662 |
| 2013/03/26 | 1,317,000 | 1,335,000 | 1,270,000 | 1,331,000 | +19,000 | +1.4% | 3,588 |
| 2013/03/25 | 1,300,000 | 1,324,000 | 1,299,000 | 1,312,000 | +31,000 | +2.4% | 4,067 |
| 2013/03/22 | 1,235,000 | 1,281,000 | 1,234,000 | 1,281,000 | +53,000 | +4.3% | 4,451 |
| 2013/03/21 | 1,215,000 | 1,235,000 | 1,205,000 | 1,228,000 | +6,000 | +0.5% | 4,968 |
| 2013/03/19 | 1,249,000 | 1,255,000 | 1,209,000 | 1,222,000 | -27,000 | -2.2% | 4,643 |
| 2013/03/18 | 1,230,000 | 1,260,000 | 1,230,000 | 1,249,000 | -9,000 | -0.7% | 3,818 |
| 2013/03/15 | 1,237,000 | 1,265,000 | 1,213,000 | 1,258,000 | +50,000 | +4.1% | 6,230 |
| 2013/03/14 | 1,182,000 | 1,208,000 | 1,182,000 | 1,208,000 | +39,000 | +3.3% | 2,730 |
| 2013/03/13 | 1,139,000 | 1,179,000 | 1,139,000 | 1,169,000 | +30,000 | +2.6% | 3,468 |
| 2013/03/12 | 1,133,000 | 1,142,000 | 1,121,000 | 1,139,000 | +16,000 | +1.4% | 2,119 |
| 2013/03/11 | 1,110,000 | 1,128,000 | 1,101,000 | 1,123,000 | +29,000 | +2.7% | 2,270 |
| 2013/03/08 | 1,105,000 | 1,112,000 | 1,090,000 | 1,094,000 | -19,000 | -1.7% | 3,136 |
| 2013/03/07 | 1,120,000 | 1,124,000 | 1,094,000 | 1,113,000 | +6,000 | +0.5% | 3,007 |
| 2013/03/06 | 1,092,000 | 1,113,000 | 1,087,000 | 1,107,000 | +17,000 | +1.6% | 2,324 |
| 2013/03/05 | 1,103,000 | 1,119,000 | 1,084,000 | 1,090,000 | -13,000 | -1.2% | 3,836 |
| 2013/03/04 | 1,100,000 | 1,129,000 | 1,091,000 | 1,103,000 | +19,000 | +1.8% | 3,376 |
| 2013/03/01 | 1,050,000 | 1,091,000 | 1,050,000 | 1,084,000 | +47,000 | +4.5% | 5,780 |
| 2013/02/28 | 1,015,000 | 1,037,000 | 1,013,000 | 1,037,000 | +39,000 | +3.9% | 4,186 |
| 2013/02/27 | 1,015,000 | 1,022,000 | 998,000 | 998,000 | -2,000 | -0.2% | 4,352 |
| 2013/02/26 | 978,000 | 1,000,000 | 978,000 | 1,000,000 | +9,000 | +0.9% | 3,157 |
| 2013/02/25 | 995,000 | 998,000 | 985,000 | 991,000 | +2,000 | +0.2% | 2,345 |
| 2013/02/22 | 985,000 | 991,000 | 980,000 | 989,000 | +1,000 | +0.1% | 2,451 |
| 2013/02/21 | 988,000 | 995,000 | 979,000 | 988,000 | -2,000 | -0.2% | 1,962 |
| 2013/02/20 | 971,000 | 990,000 | 966,000 | 990,000 | +23,000 | +2.4% | 2,621 |
| 2013/02/19 | 958,000 | 967,000 | 950,000 | 967,000 | +8,000 | +0.8% | 2,601 |
| 2013/02/18 | 955,000 | 963,000 | 949,000 | 959,000 | +5,000 | +0.5% | 1,807 |
| 2013/02/15 | 949,000 | 954,000 | 940,000 | 954,000 | +3,000 | +0.3% | 3,506 |
| 2013/02/14 | 949,000 | 955,000 | 947,000 | 951,000 | +4,000 | +0.4% | 3,089 |
| 2013/02/13 | 954,000 | 954,000 | 943,000 | 947,000 | -3,000 | -0.3% | 2,840 |
| 2013/02/12 | 947,000 | 952,000 | 946,000 | 950,000 | +6,000 | +0.6% | 3,204 |
| 2013/02/08 | 935,000 | 944,000 | 934,000 | 944,000 | +4,000 | +0.4% | 2,575 |
| 2013/02/07 | 942,000 | 942,000 | 932,000 | 940,000 | ±0 | ±0% | 1,770 |
| 2013/02/06 | 939,000 | 943,000 | 935,000 | 940,000 | +9,000 | +1% | 2,239 |
| 2013/02/05 | 934,000 | 940,000 | 926,000 | 931,000 | -12,000 | -1.3% | 2,736 |
| 2013/02/04 | 945,000 | 945,000 | 934,000 | 943,000 | +1,000 | +0.1% | 4,092 |
2951～
3000
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
