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 |
|---|---|---|---|---|---|---|---|
| 2013/02/01 | 946,000 | 949,000 | 925,000 | 942,000 | -1,000 | -0.1% | 4,949 |
| 2013/01/31 | 927,000 | 943,000 | 922,000 | 943,000 | +17,000 | +1.8% | 4,411 |
| 2013/01/30 | 916,000 | 929,000 | 909,000 | 926,000 | +9,000 | +1% | 4,186 |
| 2013/01/29 | 919,000 | 922,000 | 915,000 | 917,000 | -3,000 | -0.3% | 2,342 |
| 2013/01/28 | 914,000 | 920,000 | 912,000 | 920,000 | +6,000 | +0.7% | 2,955 |
| 2013/01/25 | 914,000 | 915,000 | 908,000 | 914,000 | +8,000 | +0.9% | 3,970 |
| 2013/01/24 | 899,000 | 917,000 | 897,000 | 906,000 | +6,000 | +0.7% | 14,672 |
| 2013/01/23 | 895,000 | 902,000 | 895,000 | 900,000 | +6,000 | +0.7% | 7,628 |
| 2013/01/22 | 897,000 | 898,000 | 892,000 | 894,000 | -3,000 | -0.3% | 2,212 |
| 2013/01/21 | 894,000 | 899,000 | 892,000 | 897,000 | +5,000 | +0.6% | 3,942 |
| 2013/01/18 | 893,000 | 894,000 | 891,000 | 892,000 | ±0 | ±0% | 7,341 |
| 2013/01/17 | 898,000 | 900,000 | 892,000 | 892,000 | -18,000 | -2% | 7,135 |
| 2013/01/16 | 911,000 | 918,000 | 907,000 | 910,000 | -5,000 | -0.5% | 2,253 |
| 2013/01/15 | 918,000 | 923,000 | 914,000 | 915,000 | -3,000 | -0.3% | 1,889 |
| 2013/01/11 | 920,000 | 925,000 | 910,000 | 918,000 | -2,000 | -0.2% | 1,308 |
| 2013/01/10 | 905,000 | 920,000 | 905,000 | 920,000 | +18,000 | +2% | 1,763 |
| 2013/01/09 | 882,000 | 902,000 | 882,000 | 902,000 | +10,000 | +1.1% | 1,477 |
| 2013/01/08 | 909,000 | 909,000 | 890,000 | 892,000 | -32,000 | -3.5% | 4,063 |
| 2013/01/07 | 930,000 | 930,000 | 922,000 | 924,000 | +1,000 | +0.1% | 1,733 |
| 2013/01/04 | 913,000 | 927,000 | 901,000 | 923,000 | +30,000 | +3.4% | 3,226 |
| 2012/12/28 | 886,000 | 896,000 | 883,000 | 893,000 | +10,000 | +1.1% | 1,492 |
| 2012/12/27 | 887,000 | 891,000 | 883,000 | 883,000 | -2,000 | -0.2% | 1,148 |
| 2012/12/26 | 898,000 | 898,000 | 884,000 | 885,000 | -19,000 | -2.1% | 1,356 |
| 2012/12/25 | 902,000 | 910,000 | 899,000 | 904,000 | +7,000 | +0.8% | 2,778 |
| 2012/12/21 | 888,000 | 902,000 | 887,000 | 897,000 | +13,000 | +1.5% | 3,029 |
| 2012/12/20 | 877,000 | 889,000 | 877,000 | 884,000 | +4,000 | +0.5% | 2,344 |
| 2012/12/19 | 874,000 | 882,000 | 870,000 | 880,000 | +8,000 | +0.9% | 1,772 |
| 2012/12/18 | 869,000 | 872,000 | 868,000 | 872,000 | +5,000 | +0.6% | 1,348 |
| 2012/12/17 | 860,000 | 867,000 | 859,000 | 867,000 | +7,000 | +0.8% | 1,070 |
| 2012/12/14 | 846,000 | 860,000 | 846,000 | 860,000 | +11,000 | +1.3% | 2,453 |
| 2012/12/13 | 853,000 | 854,000 | 845,000 | 849,000 | -8,000 | -0.9% | 2,646 |
| 2012/12/12 | 856,000 | 857,000 | 849,000 | 857,000 | +2,000 | +0.2% | 1,664 |
| 2012/12/11 | 859,000 | 861,000 | 854,000 | 855,000 | -6,000 | -0.7% | 1,633 |
| 2012/12/10 | 862,000 | 863,000 | 855,000 | 861,000 | -3,000 | -0.3% | 2,099 |
| 2012/12/07 | 870,000 | 870,000 | 860,000 | 864,000 | -3,000 | -0.3% | 1,768 |
| 2012/12/06 | 867,000 | 867,000 | 860,000 | 867,000 | +1,000 | +0.1% | 1,329 |
| 2012/12/05 | 865,000 | 868,000 | 858,000 | 866,000 | +3,000 | +0.3% | 1,080 |
| 2012/12/04 | 870,000 | 872,000 | 861,000 | 863,000 | -3,000 | -0.3% | 1,278 |
| 2012/12/03 | 866,000 | 869,000 | 864,000 | 866,000 | +3,000 | +0.3% | 1,296 |
| 2012/11/30 | 856,000 | 864,000 | 850,000 | 863,000 | +7,000 | +0.8% | 3,118 |
| 2012/11/29 | 864,000 | 867,000 | 852,000 | 856,000 | -7,000 | -0.8% | 2,041 |
| 2012/11/28 | 873,000 | 874,000 | 860,000 | 863,000 | -12,000 | -1.4% | 1,428 |
| 2012/11/27 | 879,000 | 880,000 | 872,000 | 875,000 | -4,000 | -0.5% | 811 |
| 2012/11/26 | 887,000 | 889,000 | 871,000 | 879,000 | -6,000 | -0.7% | 1,665 |
| 2012/11/22 | 880,000 | 888,000 | 879,000 | 885,000 | +3,000 | +0.3% | 992 |
| 2012/11/21 | 875,000 | 883,000 | 875,000 | 882,000 | +8,000 | +0.9% | 1,472 |
| 2012/11/20 | 872,000 | 876,000 | 871,000 | 874,000 | +5,000 | +0.6% | 944 |
| 2012/11/19 | 866,000 | 876,000 | 865,000 | 869,000 | +6,000 | +0.7% | 1,071 |
| 2012/11/16 | 873,000 | 874,000 | 861,000 | 863,000 | -7,000 | -0.8% | 1,547 |
| 2012/11/15 | 863,000 | 873,000 | 860,000 | 870,000 | +7,000 | +0.8% | 1,298 |
3001～
3050
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
