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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 761,000 | 768,000 | 757,000 | 766,000 | +2,000 | +0.3% | 893 |
| 2010/06/16 | 756,000 | 769,000 | 753,000 | 764,000 | +14,000 | +1.9% | 1,074 |
| 2010/06/15 | 752,000 | 757,000 | 750,000 | 750,000 | -7,000 | -0.9% | 657 |
| 2010/06/14 | 754,000 | 761,000 | 752,000 | 757,000 | +1,000 | +0.1% | 492 |
| 2010/06/11 | 749,000 | 757,000 | 746,000 | 756,000 | +15,000 | +2% | 1,353 |
| 2010/06/10 | 736,000 | 744,000 | 734,000 | 741,000 | +9,000 | +1.2% | 914 |
| 2010/06/09 | 737,000 | 739,000 | 732,000 | 732,000 | -5,000 | -0.7% | 929 |
| 2010/06/08 | 736,000 | 742,000 | 733,000 | 737,000 | -2,000 | -0.3% | 1,057 |
| 2010/06/07 | 735,000 | 739,000 | 732,000 | 739,000 | -6,000 | -0.8% | 1,407 |
| 2010/06/04 | 745,000 | 748,000 | 742,000 | 745,000 | -4,000 | -0.5% | 743 |
| 2010/06/03 | 754,000 | 755,000 | 745,000 | 749,000 | +2,000 | +0.3% | 733 |
| 2010/06/02 | 753,000 | 760,000 | 739,000 | 747,000 | -5,000 | -0.7% | 1,851 |
| 2010/06/01 | 745,000 | 756,000 | 742,000 | 752,000 | +14,000 | +1.9% | 1,037 |
| 2010/05/31 | 732,000 | 745,000 | 731,000 | 738,000 | +3,000 | +0.4% | 845 |
| 2010/05/28 | 737,000 | 746,000 | 732,000 | 735,000 | +10,000 | +1.4% | 1,408 |
| 2010/05/27 | 711,000 | 725,000 | 704,000 | 725,000 | +15,000 | +2.1% | 1,633 |
| 2010/05/26 | 710,000 | 718,000 | 706,000 | 710,000 | -1,000 | -0.1% | 1,827 |
| 2010/05/25 | 721,000 | 724,000 | 707,000 | 711,000 | -14,000 | -1.9% | 1,497 |
| 2010/05/24 | 740,000 | 750,000 | 724,000 | 725,000 | -18,000 | -2.4% | 1,455 |
| 2010/05/21 | 750,000 | 753,000 | 743,000 | 743,000 | -14,000 | -1.8% | 1,668 |
| 2010/05/20 | 767,000 | 771,000 | 757,000 | 757,000 | -15,000 | -1.9% | 1,082 |
| 2010/05/19 | 765,000 | 774,000 | 763,000 | 772,000 | +10,000 | +1.3% | 1,304 |
| 2010/05/18 | 775,000 | 780,000 | 762,000 | 762,000 | -22,000 | -2.8% | 2,143 |
| 2010/05/17 | 782,000 | 789,000 | 781,000 | 784,000 | -5,000 | -0.6% | 975 |
| 2010/05/14 | 778,000 | 789,000 | 773,000 | 789,000 | +5,000 | +0.6% | 757 |
| 2010/05/13 | 774,000 | 788,000 | 774,000 | 784,000 | +14,000 | +1.8% | 1,197 |
| 2010/05/12 | 778,000 | 782,000 | 770,000 | 770,000 | -8,000 | -1% | 1,196 |
| 2010/05/11 | 786,000 | 789,000 | 773,000 | 778,000 | -3,000 | -0.4% | 1,095 |
| 2010/05/10 | 760,000 | 785,000 | 760,000 | 781,000 | +11,000 | +1.4% | 1,582 |
| 2010/05/07 | 762,000 | 775,000 | 751,000 | 770,000 | +1,000 | +0.1% | 2,157 |
| 2010/05/06 | 781,000 | 793,000 | 766,000 | 769,000 | -19,000 | -2.4% | 1,951 |
| 2010/04/30 | 788,000 | 793,000 | 778,000 | 788,000 | +18,000 | +2.3% | 1,641 |
| 2010/04/28 | 775,000 | 779,000 | 768,000 | 770,000 | -13,000 | -1.7% | 1,653 |
| 2010/04/27 | 784,000 | 784,000 | 776,000 | 783,000 | -1,000 | -0.1% | 887 |
| 2010/04/26 | 772,000 | 784,000 | 771,000 | 784,000 | +6,000 | +0.8% | 1,055 |
| 2010/04/23 | 784,000 | 786,000 | 772,000 | 778,000 | -7,000 | -0.9% | 1,430 |
| 2010/04/22 | 771,000 | 785,000 | 770,000 | 785,000 | +14,000 | +1.8% | 1,256 |
| 2010/04/21 | 774,000 | 775,000 | 768,000 | 771,000 | +3,000 | +0.4% | 582 |
| 2010/04/20 | 767,000 | 772,000 | 764,000 | 768,000 | +1,000 | +0.1% | 1,530 |
| 2010/04/19 | 771,000 | 773,000 | 764,000 | 767,000 | -7,000 | -0.9% | 1,537 |
| 2010/04/16 | 791,000 | 792,000 | 773,000 | 774,000 | -17,000 | -2.1% | 3,178 |
| 2010/04/15 | 790,000 | 797,000 | 789,000 | 791,000 | -1,000 | -0.1% | 2,121 |
| 2010/04/14 | 792,000 | 797,000 | 789,000 | 792,000 | -1,000 | -0.1% | 1,662 |
| 2010/04/13 | 793,000 | 797,000 | 792,000 | 793,000 | -1,000 | -0.1% | 1,157 |
| 2010/04/12 | 792,000 | 798,000 | 792,000 | 794,000 | -2,000 | -0.3% | 965 |
| 2010/04/09 | 803,000 | 803,000 | 793,000 | 796,000 | -13,000 | -1.6% | 1,400 |
| 2010/04/08 | 793,000 | 809,000 | 793,000 | 809,000 | +9,000 | +1.1% | 1,682 |
| 2010/04/07 | 796,000 | 804,000 | 787,000 | 800,000 | -4,000 | -0.5% | 1,989 |
| 2010/04/06 | 804,000 | 806,000 | 797,000 | 804,000 | -1,000 | -0.1% | 975 |
| 2010/04/05 | 806,000 | 807,000 | 802,000 | 805,000 | -2,000 | -0.2% | 765 |
3401～
3450
件表示中 / 3452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
