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 |
|---|---|---|---|---|---|---|---|
| 2011/09/30 | 801,000 | 815,000 | 794,000 | 799,000 | ±0 | ±0% | 2,031 |
| 2011/09/29 | 785,000 | 800,000 | 785,000 | 799,000 | +1,000 | +0.1% | 1,771 |
| 2011/09/28 | 792,000 | 798,000 | 787,000 | 798,000 | +1,000 | +0.1% | 1,283 |
| 2011/09/27 | 803,000 | 803,000 | 786,000 | 797,000 | -8,000 | -1% | 1,461 |
| 2011/09/26 | 803,000 | 805,000 | 795,000 | 805,000 | +2,000 | +0.2% | 1,530 |
| 2011/09/22 | 795,000 | 805,000 | 794,000 | 803,000 | +5,000 | +0.6% | 1,110 |
| 2011/09/21 | 795,000 | 805,000 | 790,000 | 798,000 | +3,000 | +0.4% | 1,110 |
| 2011/09/20 | 803,000 | 803,000 | 790,000 | 795,000 | -8,000 | -1% | 1,911 |
| 2011/09/16 | 818,000 | 818,000 | 801,000 | 803,000 | -17,000 | -2.1% | 1,381 |
| 2011/09/15 | 812,000 | 820,000 | 804,000 | 820,000 | +9,000 | +1.1% | 1,670 |
| 2011/09/14 | 818,000 | 820,000 | 808,000 | 811,000 | -11,000 | -1.3% | 1,468 |
| 2011/09/13 | 820,000 | 823,000 | 815,000 | 822,000 | +1,000 | +0.1% | 1,231 |
| 2011/09/12 | 815,000 | 826,000 | 812,000 | 821,000 | +2,000 | +0.2% | 1,703 |
| 2011/09/09 | 814,000 | 821,000 | 812,000 | 819,000 | +6,000 | +0.7% | 1,806 |
| 2011/09/08 | 822,000 | 822,000 | 811,000 | 813,000 | -4,000 | -0.5% | 626 |
| 2011/09/07 | 815,000 | 817,000 | 810,000 | 817,000 | -4,000 | -0.5% | 1,227 |
| 2011/09/06 | 825,000 | 831,000 | 814,000 | 821,000 | -8,000 | -1% | 778 |
| 2011/09/05 | 825,000 | 830,000 | 824,000 | 829,000 | +4,000 | +0.5% | 641 |
| 2011/09/02 | 823,000 | 825,000 | 818,000 | 825,000 | +2,000 | +0.2% | 708 |
| 2011/09/01 | 824,000 | 824,000 | 815,000 | 823,000 | +1,000 | +0.1% | 872 |
| 2011/08/31 | 818,000 | 822,000 | 814,000 | 822,000 | +5,000 | +0.6% | 1,024 |
| 2011/08/30 | 819,000 | 820,000 | 814,000 | 817,000 | ±0 | ±0% | 404 |
| 2011/08/29 | 816,000 | 822,000 | 813,000 | 817,000 | +2,000 | +0.2% | 920 |
| 2011/08/26 | 818,000 | 819,000 | 806,000 | 815,000 | -6,000 | -0.7% | 1,104 |
| 2011/08/25 | 825,000 | 827,000 | 816,000 | 821,000 | -8,000 | -1% | 1,119 |
| 2011/08/24 | 828,000 | 834,000 | 821,000 | 829,000 | -1,000 | -0.1% | 1,503 |
| 2011/08/23 | 828,000 | 837,000 | 827,000 | 830,000 | +3,000 | +0.4% | 2,003 |
| 2011/08/22 | 815,000 | 827,000 | 814,000 | 827,000 | +9,000 | +1.1% | 2,278 |
| 2011/08/19 | 794,000 | 822,000 | 794,000 | 818,000 | +15,000 | +1.9% | 3,036 |
| 2011/08/18 | 799,000 | 805,000 | 796,000 | 803,000 | +3,000 | +0.4% | 1,584 |
| 2011/08/17 | 785,000 | 802,000 | 778,000 | 800,000 | +14,000 | +1.8% | 2,065 |
| 2011/08/16 | 776,000 | 787,000 | 774,000 | 786,000 | +10,000 | +1.3% | 993 |
| 2011/08/15 | 761,000 | 778,000 | 760,000 | 776,000 | +13,000 | +1.7% | 1,488 |
| 2011/08/12 | 761,000 | 770,000 | 758,000 | 763,000 | +2,000 | +0.3% | 1,173 |
| 2011/08/11 | 759,000 | 770,000 | 757,000 | 761,000 | -5,000 | -0.7% | 1,771 |
| 2011/08/10 | 768,000 | 778,000 | 763,000 | 766,000 | -5,000 | -0.6% | 1,232 |
| 2011/08/09 | 768,000 | 771,000 | 750,000 | 771,000 | -3,000 | -0.4% | 3,165 |
| 2011/08/08 | 772,000 | 787,000 | 770,000 | 774,000 | -12,000 | -1.5% | 3,024 |
| 2011/08/05 | 799,000 | 808,000 | 786,000 | 786,000 | -21,000 | -2.6% | 3,009 |
| 2011/08/04 | 792,000 | 808,000 | 789,000 | 807,000 | +12,000 | +1.5% | 1,512 |
| 2011/08/03 | 782,000 | 797,000 | 782,000 | 795,000 | +6,000 | +0.8% | 1,401 |
| 2011/08/02 | 791,000 | 794,000 | 786,000 | 789,000 | -1,000 | -0.1% | 682 |
| 2011/08/01 | 788,000 | 796,000 | 787,000 | 790,000 | +1,000 | +0.1% | 936 |
| 2011/07/29 | 779,000 | 789,000 | 779,000 | 789,000 | +11,000 | +1.4% | 1,152 |
| 2011/07/28 | 772,000 | 783,000 | 772,000 | 778,000 | +1,000 | +0.1% | 1,151 |
| 2011/07/27 | 768,000 | 777,000 | 766,000 | 777,000 | +11,000 | +1.4% | 1,060 |
| 2011/07/26 | 772,000 | 774,000 | 766,000 | 766,000 | -11,000 | -1.4% | 587 |
| 2011/07/25 | 771,000 | 777,000 | 769,000 | 777,000 | -2,000 | -0.3% | 920 |
| 2011/07/22 | 785,000 | 785,000 | 777,000 | 779,000 | -7,000 | -0.9% | 880 |
| 2011/07/21 | 787,000 | 790,000 | 784,000 | 786,000 | -4,000 | -0.5% | 476 |
3401～
3450
件表示中 / 3769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
