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 |
|---|---|---|---|---|---|---|---|
| 2010/08/23 | 707,000 | 708,000 | 701,000 | 702,000 | -10,000 | -1.4% | 811 |
| 2010/08/20 | 716,000 | 716,000 | 708,000 | 712,000 | -4,000 | -0.6% | 511 |
| 2010/08/19 | 715,000 | 717,000 | 712,000 | 716,000 | +4,000 | +0.6% | 814 |
| 2010/08/18 | 714,000 | 718,000 | 708,000 | 712,000 | -1,000 | -0.1% | 698 |
| 2010/08/17 | 709,000 | 715,000 | 706,000 | 713,000 | +7,000 | +1% | 763 |
| 2010/08/16 | 702,000 | 709,000 | 698,000 | 706,000 | +4,000 | +0.6% | 1,197 |
| 2010/08/13 | 706,000 | 709,000 | 702,000 | 702,000 | -4,000 | -0.6% | 1,018 |
| 2010/08/12 | 710,000 | 711,000 | 700,000 | 706,000 | -8,000 | -1.1% | 1,263 |
| 2010/08/11 | 720,000 | 724,000 | 714,000 | 714,000 | -6,000 | -0.8% | 872 |
| 2010/08/10 | 724,000 | 724,000 | 717,000 | 720,000 | -4,000 | -0.6% | 730 |
| 2010/08/09 | 726,000 | 730,000 | 716,000 | 724,000 | -4,000 | -0.5% | 1,037 |
| 2010/08/06 | 721,000 | 729,000 | 712,000 | 728,000 | +7,000 | +1% | 1,281 |
| 2010/08/05 | 725,000 | 725,000 | 714,000 | 721,000 | +7,000 | +1% | 1,123 |
| 2010/08/04 | 727,000 | 727,000 | 713,000 | 714,000 | -10,000 | -1.4% | 1,195 |
| 2010/08/03 | 757,000 | 758,000 | 721,000 | 724,000 | -30,000 | -4% | 2,294 |
| 2010/08/02 | 745,000 | 754,000 | 744,000 | 754,000 | +18,000 | +2.4% | 1,540 |
| 2010/07/30 | 745,000 | 746,000 | 732,000 | 736,000 | -9,000 | -1.2% | 1,115 |
| 2010/07/29 | 746,000 | 754,000 | 739,000 | 745,000 | -11,000 | -1.5% | 726 |
| 2010/07/28 | 755,000 | 757,000 | 750,000 | 756,000 | +1,000 | +0.1% | 489 |
| 2010/07/27 | 749,000 | 757,000 | 745,000 | 755,000 | +6,000 | +0.8% | 1,210 |
| 2010/07/26 | 734,000 | 750,000 | 729,000 | 749,000 | +15,000 | +2% | 1,147 |
| 2010/07/23 | 726,000 | 741,000 | 725,000 | 734,000 | +11,000 | +1.5% | 1,894 |
| 2010/07/22 | 728,000 | 730,000 | 722,000 | 723,000 | -5,000 | -0.7% | 588 |
| 2010/07/21 | 723,000 | 734,000 | 723,000 | 728,000 | +1,000 | +0.1% | 1,083 |
| 2010/07/20 | 723,000 | 727,000 | 720,000 | 727,000 | +5,000 | +0.7% | 925 |
| 2010/07/16 | 713,000 | 722,000 | 712,000 | 722,000 | +8,000 | +1.1% | 955 |
| 2010/07/15 | 711,000 | 721,000 | 707,000 | 714,000 | -4,000 | -0.6% | 858 |
| 2010/07/14 | 718,000 | 721,000 | 712,000 | 718,000 | +3,000 | +0.4% | 580 |
| 2010/07/13 | 722,000 | 726,000 | 710,000 | 715,000 | -4,000 | -0.6% | 1,029 |
| 2010/07/12 | 720,000 | 726,000 | 717,000 | 719,000 | -4,000 | -0.6% | 712 |
| 2010/07/09 | 723,000 | 725,000 | 717,000 | 723,000 | +1,000 | +0.1% | 1,013 |
| 2010/07/08 | 736,000 | 736,000 | 722,000 | 722,000 | -8,000 | -1.1% | 1,039 |
| 2010/07/07 | 729,000 | 730,000 | 721,000 | 730,000 | -1,000 | -0.1% | 1,420 |
| 2010/07/06 | 733,000 | 734,000 | 723,000 | 731,000 | -10,000 | -1.3% | 1,273 |
| 2010/07/05 | 733,000 | 741,000 | 729,000 | 741,000 | +5,000 | +0.7% | 476 |
| 2010/07/02 | 731,000 | 739,000 | 726,000 | 736,000 | +10,000 | +1.4% | 1,399 |
| 2010/07/01 | 705,000 | 731,000 | 698,000 | 726,000 | +22,000 | +3.1% | 2,222 |
| 2010/06/30 | 698,000 | 704,000 | 686,000 | 704,000 | -2,000 | -0.3% | 2,406 |
| 2010/06/29 | 718,000 | 720,000 | 700,000 | 706,000 | -17,000 | -2.4% | 2,049 |
| 2010/06/28 | 736,000 | 736,000 | 719,000 | 723,000 | -28,000 | -3.7% | 1,586 |
| 2010/06/25 | 751,000 | 756,000 | 750,000 | 751,000 | -8,000 | -1.1% | 1,409 |
| 2010/06/24 | 752,000 | 762,000 | 750,000 | 759,000 | +8,000 | +1.1% | 858 |
| 2010/06/23 | 750,000 | 752,000 | 745,000 | 751,000 | -3,000 | -0.4% | 1,645 |
| 2010/06/22 | 752,000 | 757,000 | 747,000 | 754,000 | ±0 | ±0% | 1,219 |
| 2010/06/21 | 751,000 | 763,000 | 751,000 | 754,000 | -2,000 | -0.3% | 1,056 |
| 2010/06/18 | 762,000 | 764,000 | 753,000 | 756,000 | -10,000 | -1.3% | 846 |
| 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 |
3601～
3650
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
