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 |
|---|---|---|---|---|---|---|---|
| 2012/10/05 | 823,000 | 835,000 | 823,000 | 832,000 | +2,000 | +0.2% | 1,155 |
| 2012/10/04 | 828,000 | 833,000 | 823,000 | 830,000 | +3,000 | +0.4% | 1,291 |
| 2012/10/03 | 827,000 | 827,000 | 816,000 | 827,000 | -2,000 | -0.2% | 2,354 |
| 2012/10/02 | 837,000 | 838,000 | 829,000 | 829,000 | -7,000 | -0.8% | 1,458 |
| 2012/10/01 | 834,000 | 842,000 | 831,000 | 836,000 | -5,000 | -0.6% | 1,581 |
| 2012/09/28 | 841,000 | 844,000 | 834,000 | 841,000 | -1,000 | -0.1% | 1,751 |
| 2012/09/27 | 827,000 | 843,000 | 827,000 | 842,000 | +16,000 | +1.9% | 1,793 |
| 2012/09/26 | 815,000 | 837,000 | 814,000 | 826,000 | +10,000 | +1.2% | 3,137 |
| 2012/09/25 | 813,000 | 817,000 | 809,000 | 816,000 | +5,000 | +0.6% | 1,797 |
| 2012/09/24 | 808,000 | 812,000 | 806,000 | 811,000 | +3,000 | +0.4% | 759 |
| 2012/09/21 | 813,000 | 813,000 | 804,000 | 808,000 | -11,000 | -1.3% | 2,300 |
| 2012/09/20 | 801,000 | 819,000 | 797,000 | 819,000 | +14,000 | +1.7% | 1,811 |
| 2012/09/19 | 810,000 | 813,000 | 802,000 | 805,000 | +2,000 | +0.2% | 1,739 |
| 2012/09/18 | 809,000 | 809,000 | 800,000 | 803,000 | -4,000 | -0.5% | 1,244 |
| 2012/09/14 | 797,000 | 807,000 | 797,000 | 807,000 | +12,000 | +1.5% | 1,659 |
| 2012/09/13 | 789,000 | 797,000 | 786,000 | 795,000 | +4,000 | +0.5% | 965 |
| 2012/09/12 | 798,000 | 800,000 | 791,000 | 791,000 | -5,000 | -0.6% | 799 |
| 2012/09/11 | 795,000 | 797,000 | 790,000 | 796,000 | +1,000 | +0.1% | 1,116 |
| 2012/09/10 | 795,000 | 798,000 | 784,000 | 795,000 | -8,000 | -1% | 1,357 |
| 2012/09/07 | 795,000 | 803,000 | 787,000 | 803,000 | +12,000 | +1.5% | 1,605 |
| 2012/09/06 | 791,000 | 794,000 | 788,000 | 791,000 | +5,000 | +0.6% | 1,001 |
| 2012/09/05 | 793,000 | 797,000 | 783,000 | 786,000 | -5,000 | -0.6% | 1,384 |
| 2012/09/04 | 797,000 | 797,000 | 787,000 | 791,000 | -6,000 | -0.8% | 1,094 |
| 2012/09/03 | 799,000 | 801,000 | 793,000 | 797,000 | +5,000 | +0.6% | 1,019 |
| 2012/08/31 | 791,000 | 798,000 | 785,000 | 792,000 | -2,000 | -0.3% | 1,243 |
| 2012/08/30 | 800,000 | 801,000 | 786,000 | 794,000 | -10,000 | -1.2% | 1,748 |
| 2012/08/29 | 803,000 | 806,000 | 799,000 | 804,000 | +3,000 | +0.4% | 1,126 |
| 2012/08/28 | 794,000 | 801,000 | 789,000 | 801,000 | +8,000 | +1% | 1,195 |
| 2012/08/27 | 791,000 | 804,000 | 788,000 | 793,000 | +2,000 | +0.3% | 2,302 |
| 2012/08/24 | 782,000 | 791,000 | 778,000 | 791,000 | +9,000 | +1.2% | 1,657 |
| 2012/08/23 | 780,000 | 787,000 | 778,000 | 782,000 | +2,000 | +0.3% | 936 |
| 2012/08/22 | 773,000 | 781,000 | 770,000 | 780,000 | +8,000 | +1% | 1,241 |
| 2012/08/21 | 771,000 | 773,000 | 769,000 | 772,000 | +2,000 | +0.3% | 429 |
| 2012/08/20 | 775,000 | 776,000 | 769,000 | 770,000 | -5,000 | -0.6% | 393 |
| 2012/08/17 | 770,000 | 776,000 | 766,000 | 775,000 | +6,000 | +0.8% | 1,167 |
| 2012/08/16 | 783,000 | 784,000 | 765,000 | 769,000 | -11,000 | -1.4% | 1,687 |
| 2012/08/15 | 773,000 | 784,000 | 773,000 | 780,000 | +8,000 | +1% | 1,326 |
| 2012/08/14 | 762,000 | 774,000 | 761,000 | 772,000 | +15,000 | +2% | 2,046 |
| 2012/08/13 | 762,000 | 765,000 | 753,000 | 757,000 | -5,000 | -0.7% | 1,285 |
| 2012/08/10 | 769,000 | 769,000 | 756,000 | 762,000 | -6,000 | -0.8% | 1,363 |
| 2012/08/09 | 772,000 | 772,000 | 767,000 | 768,000 | -8,000 | -1% | 911 |
| 2012/08/08 | 774,000 | 779,000 | 773,000 | 776,000 | +3,000 | +0.4% | 1,059 |
| 2012/08/07 | 768,000 | 773,000 | 768,000 | 773,000 | +5,000 | +0.7% | 514 |
| 2012/08/06 | 769,000 | 777,000 | 768,000 | 768,000 | ±0 | ±0% | 936 |
| 2012/08/03 | 763,000 | 770,000 | 761,000 | 768,000 | +5,000 | +0.7% | 733 |
| 2012/08/02 | 765,000 | 767,000 | 759,000 | 763,000 | ±0 | ±0% | 1,256 |
| 2012/08/01 | 764,000 | 766,000 | 760,000 | 763,000 | +2,000 | +0.3% | 892 |
| 2012/07/31 | 763,000 | 764,000 | 755,000 | 761,000 | -4,000 | -0.5% | 1,498 |
| 2012/07/30 | 774,000 | 778,000 | 763,000 | 765,000 | -5,000 | -0.6% | 1,336 |
| 2012/07/27 | 763,000 | 771,000 | 762,000 | 770,000 | +9,000 | +1.2% | 1,192 |
3151～
3200
件表示中 / 3771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
