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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 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 |
| 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 |
2951～
3000
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
