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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 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 |
| 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 |
3001～
3050
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
