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 |
|---|---|---|---|---|---|---|---|
| 2010/11/05 | 823,000 | 846,000 | 821,000 | 844,000 | +22,000 | +2.7% | 3,430 |
| 2010/11/04 | 820,000 | 822,000 | 815,000 | 822,000 | +22,000 | +2.8% | 2,256 |
| 2010/11/02 | 809,000 | 813,000 | 792,000 | 800,000 | -6,000 | -0.7% | 1,751 |
| 2010/11/01 | 798,000 | 817,000 | 798,000 | 806,000 | +18,000 | +2.3% | 3,626 |
| 2010/10/29 | 777,000 | 788,000 | 772,000 | 788,000 | +16,000 | +2.1% | 1,934 |
| 2010/10/28 | 808,000 | 816,000 | 748,000 | 772,000 | -33,000 | -4.1% | 4,975 |
| 2010/10/27 | 800,000 | 808,000 | 799,000 | 805,000 | +9,000 | +1.1% | 1,913 |
| 2010/10/26 | 782,000 | 796,000 | 780,000 | 796,000 | +20,000 | +2.6% | 1,278 |
| 2010/10/25 | 780,000 | 786,000 | 769,000 | 776,000 | -3,000 | -0.4% | 1,599 |
| 2010/10/22 | 795,000 | 795,000 | 774,000 | 779,000 | -16,000 | -2% | 2,231 |
| 2010/10/21 | 789,000 | 798,000 | 786,000 | 795,000 | +12,000 | +1.5% | 1,380 |
| 2010/10/20 | 775,000 | 783,000 | 766,000 | 783,000 | +6,000 | +0.8% | 858 |
| 2010/10/19 | 775,000 | 789,000 | 775,000 | 777,000 | -4,000 | -0.5% | 1,036 |
| 2010/10/18 | 796,000 | 797,000 | 777,000 | 781,000 | -19,000 | -2.4% | 1,662 |
| 2010/10/15 | 801,000 | 802,000 | 788,000 | 800,000 | -5,000 | -0.6% | 1,165 |
| 2010/10/14 | 800,000 | 805,000 | 792,000 | 805,000 | +5,000 | +0.6% | 1,412 |
| 2010/10/13 | 795,000 | 800,000 | 790,000 | 800,000 | +16,000 | +2% | 1,413 |
| 2010/10/12 | 793,000 | 802,000 | 780,000 | 784,000 | -1,000 | -0.1% | 967 |
| 2010/10/08 | 808,000 | 808,000 | 784,000 | 785,000 | -25,000 | -3.1% | 2,215 |
| 2010/10/07 | 814,000 | 829,000 | 804,000 | 810,000 | -4,000 | -0.5% | 4,492 |
| 2010/10/06 | 800,000 | 830,000 | 795,000 | 814,000 | +40,000 | +5.2% | 8,855 |
| 2010/10/05 | 742,000 | 782,000 | 737,000 | 774,000 | +27,000 | +3.6% | 4,580 |
| 2010/10/04 | 747,000 | 753,000 | 742,000 | 747,000 | ±0 | ±0% | 974 |
| 2010/10/01 | 733,000 | 750,000 | 731,000 | 747,000 | +16,000 | +2.2% | 2,869 |
| 2010/09/30 | 729,000 | 734,000 | 726,000 | 731,000 | +8,000 | +1.1% | 1,825 |
| 2010/09/29 | 724,000 | 725,000 | 721,000 | 723,000 | +1,000 | +0.1% | 2,323 |
| 2010/09/28 | 723,000 | 724,000 | 720,000 | 722,000 | +2,000 | +0.3% | 501 |
| 2010/09/27 | 724,000 | 725,000 | 719,000 | 720,000 | ±0 | ±0% | 784 |
| 2010/09/24 | 713,000 | 723,000 | 712,000 | 720,000 | -1,000 | -0.1% | 1,125 |
| 2010/09/22 | 722,000 | 726,000 | 720,000 | 721,000 | -4,000 | -0.6% | 901 |
| 2010/09/21 | 725,000 | 726,000 | 718,000 | 725,000 | +7,000 | +1% | 862 |
| 2010/09/17 | 724,000 | 726,000 | 718,000 | 718,000 | -7,000 | -1% | 1,465 |
| 2010/09/16 | 736,000 | 739,000 | 725,000 | 725,000 | -10,000 | -1.4% | 658 |
| 2010/09/15 | 732,000 | 743,000 | 732,000 | 735,000 | +11,000 | +1.5% | 1,588 |
| 2010/09/14 | 726,000 | 726,000 | 718,000 | 724,000 | +3,000 | +0.4% | 838 |
| 2010/09/13 | 727,000 | 732,000 | 721,000 | 721,000 | -6,000 | -0.8% | 1,105 |
| 2010/09/10 | 730,000 | 734,000 | 727,000 | 727,000 | -8,000 | -1.1% | 809 |
| 2010/09/09 | 737,000 | 740,000 | 728,000 | 735,000 | -2,000 | -0.3% | 945 |
| 2010/09/08 | 740,000 | 741,000 | 730,000 | 737,000 | -6,000 | -0.8% | 1,034 |
| 2010/09/07 | 735,000 | 743,000 | 728,000 | 743,000 | +7,000 | +1% | 1,124 |
| 2010/09/06 | 735,000 | 743,000 | 729,000 | 736,000 | -4,000 | -0.5% | 1,872 |
| 2010/09/03 | 753,000 | 754,000 | 740,000 | 740,000 | -14,000 | -1.9% | 910 |
| 2010/09/02 | 738,000 | 756,000 | 737,000 | 754,000 | +19,000 | +2.6% | 2,226 |
| 2010/09/01 | 719,000 | 739,000 | 718,000 | 735,000 | +23,000 | +3.2% | 2,569 |
| 2010/08/31 | 707,000 | 715,000 | 706,000 | 712,000 | -1,000 | -0.1% | 1,045 |
| 2010/08/30 | 716,000 | 723,000 | 710,000 | 713,000 | +5,000 | +0.7% | 1,186 |
| 2010/08/27 | 710,000 | 712,000 | 706,000 | 708,000 | -5,000 | -0.7% | 1,059 |
| 2010/08/26 | 712,000 | 713,000 | 704,000 | 713,000 | -1,000 | -0.1% | 1,044 |
| 2010/08/25 | 704,000 | 718,000 | 704,000 | 714,000 | +12,000 | +1.7% | 1,467 |
| 2010/08/24 | 703,000 | 705,000 | 701,000 | 702,000 | ±0 | ±0% | 453 |
3551～
3600
件表示中 / 3698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
