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 |
|---|---|---|---|---|---|---|---|
| 2011/05/10 | 833,000 | 833,000 | 821,000 | 821,000 | -11,000 | -1.3% | 941 |
| 2011/05/09 | 830,000 | 834,000 | 828,000 | 832,000 | +2,000 | +0.2% | 1,513 |
| 2011/05/06 | 825,000 | 830,000 | 823,000 | 830,000 | +4,000 | +0.5% | 1,633 |
| 2011/05/02 | 823,000 | 836,000 | 817,000 | 826,000 | +11,000 | +1.3% | 1,952 |
| 2011/04/28 | 817,000 | 823,000 | 812,000 | 815,000 | +6,000 | +0.7% | 1,564 |
| 2011/04/27 | 813,000 | 817,000 | 809,000 | 809,000 | +1,000 | +0.1% | 1,183 |
| 2011/04/26 | 828,000 | 828,000 | 808,000 | 808,000 | -18,000 | -2.2% | 1,462 |
| 2011/04/25 | 823,000 | 827,000 | 818,000 | 826,000 | +7,000 | +0.9% | 607 |
| 2011/04/22 | 819,000 | 826,000 | 817,000 | 819,000 | ±0 | ±0% | 681 |
| 2011/04/21 | 814,000 | 824,000 | 812,000 | 819,000 | +9,000 | +1.1% | 1,015 |
| 2011/04/20 | 813,000 | 820,000 | 810,000 | 810,000 | -3,000 | -0.4% | 904 |
| 2011/04/19 | 812,000 | 818,000 | 804,000 | 813,000 | -4,000 | -0.5% | 1,328 |
| 2011/04/18 | 822,000 | 825,000 | 817,000 | 817,000 | -6,000 | -0.7% | 821 |
| 2011/04/15 | 816,000 | 823,000 | 814,000 | 823,000 | +6,000 | +0.7% | 856 |
| 2011/04/14 | 805,000 | 817,000 | 804,000 | 817,000 | +11,000 | +1.4% | 919 |
| 2011/04/13 | 797,000 | 808,000 | 797,000 | 806,000 | +5,000 | +0.6% | 1,313 |
| 2011/04/12 | 802,000 | 810,000 | 801,000 | 801,000 | -5,000 | -0.6% | 1,595 |
| 2011/04/11 | 804,000 | 809,000 | 800,000 | 806,000 | -4,000 | -0.5% | 1,346 |
| 2011/04/08 | 819,000 | 821,000 | 810,000 | 810,000 | -15,000 | -1.8% | 1,220 |
| 2011/04/07 | 822,000 | 825,000 | 812,000 | 825,000 | +2,000 | +0.2% | 1,942 |
| 2011/04/06 | 828,000 | 832,000 | 819,000 | 823,000 | -5,000 | -0.6% | 1,571 |
| 2011/04/05 | 815,000 | 831,000 | 806,000 | 828,000 | +11,000 | +1.3% | 2,359 |
| 2011/04/04 | 811,000 | 820,000 | 811,000 | 817,000 | -1,000 | -0.1% | 1,418 |
| 2011/04/01 | 808,000 | 820,000 | 798,000 | 818,000 | +8,000 | +1% | 1,703 |
| 2011/03/31 | 794,000 | 810,000 | 786,000 | 810,000 | +12,000 | +1.5% | 2,406 |
| 2011/03/30 | 788,000 | 804,000 | 786,000 | 798,000 | +4,000 | +0.5% | 2,737 |
| 2011/03/29 | 780,000 | 801,000 | 773,000 | 794,000 | +5,000 | +0.6% | 2,265 |
| 2011/03/28 | 793,000 | 800,000 | 779,000 | 789,000 | -12,000 | -1.5% | 2,362 |
| 2011/03/25 | 813,000 | 833,000 | 800,000 | 801,000 | -12,000 | -1.5% | 2,279 |
| 2011/03/24 | 823,000 | 829,000 | 808,000 | 813,000 | -7,000 | -0.9% | 1,424 |
| 2011/03/23 | 818,000 | 825,000 | 803,000 | 820,000 | -7,000 | -0.8% | 3,351 |
| 2011/03/22 | 814,000 | 828,000 | 798,000 | 827,000 | +13,000 | +1.6% | 4,324 |
| 2011/03/18 | 773,000 | 814,000 | 773,000 | 814,000 | +39,000 | +5% | 2,023 |
| 2011/03/17 | 772,000 | 787,000 | 740,000 | 775,000 | -3,000 | -0.4% | 4,110 |
| 2011/03/16 | 743,000 | 794,000 | 743,000 | 778,000 | +43,000 | +5.9% | 3,538 |
| 2011/03/15 | 797,000 | 797,000 | 660,000 | 735,000 | -65,000 | -8.1% | 5,502 |
| 2011/03/14 | 755,000 | 806,000 | 755,000 | 800,000 | -45,000 | -5.3% | 3,229 |
| 2011/03/11 | 839,000 | 846,000 | 837,000 | 845,000 | +1,000 | +0.1% | 2,122 |
| 2011/03/10 | 849,000 | 851,000 | 840,000 | 844,000 | -2,000 | -0.2% | 809 |
| 2011/03/09 | 845,000 | 850,000 | 841,000 | 846,000 | +2,000 | +0.2% | 1,621 |
| 2011/03/08 | 859,000 | 859,000 | 844,000 | 844,000 | -15,000 | -1.7% | 1,224 |
| 2011/03/07 | 855,000 | 859,000 | 852,000 | 859,000 | +1,000 | +0.1% | 1,067 |
| 2011/03/04 | 850,000 | 861,000 | 847,000 | 858,000 | +13,000 | +1.5% | 1,911 |
| 2011/03/03 | 848,000 | 850,000 | 840,000 | 845,000 | -4,000 | -0.5% | 1,993 |
| 2011/03/02 | 847,000 | 850,000 | 837,000 | 849,000 | +1,000 | +0.1% | 2,209 |
| 2011/03/01 | 858,000 | 859,000 | 847,000 | 848,000 | -9,000 | -1.1% | 1,410 |
| 2011/02/28 | 854,000 | 857,000 | 847,000 | 857,000 | +5,000 | +0.6% | 1,837 |
| 2011/02/25 | 845,000 | 853,000 | 843,000 | 852,000 | +1,000 | +0.1% | 2,101 |
| 2011/02/24 | 851,000 | 855,000 | 846,000 | 851,000 | +1,000 | +0.1% | 1,516 |
| 2011/02/23 | 846,000 | 854,000 | 843,000 | 850,000 | ±0 | ±0% | 1,018 |
3501～
3550
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
