8951東証Ｒ貸借
構成銘柄 REIT銘柄一覧
日本ビルファンド投資法人 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 632,000 (23/07/27) | 539,000 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 628,000 (24/01/12) | 564,000 (24/02/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 602,000 | 614,000 | 602,000 | 614,000 | +13,000 | +2.2 | 6,477 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 601,000 | 603,000 | 598,000 | 601,000 | -2,000 | -0.3 | 2,932 |
| 4/30 | 605,000 | 605,000 | 593,000 | 603,000 | +3,000 | +0.5 | 5,681 |
| 4/26 | 594,000 | 600,000 | 591,000 | 600,000 | +7,000 | +1.2 | 2,928 |
| 4/25 | 601,000 | 603,000 | 592,000 | 593,000 | -8,000 | -1.3 | 4,038 |
| 4/24 | 604,000 | 606,000 | 598,000 | 601,000 | -5,000 | -0.8 | 2,856 |
| 4/23 | 605,000 | 613,000 | 601,000 | 606,000 | +8,000 | +1.3 | 4,815 |
| 4/22 | 598,000 | 604,000 | 598,000 | 598,000 | +3,000 | +0.5 | 3,714 |
| 4/19 | 599,000 | 604,000 | 593,000 | 595,000 | -5,000 | -0.8 | 3,965 |
| 4/18 | 606,000 | 611,000 | 600,000 | 600,000 | -2,000 | -0.3 | 4,369 |
| 4/17 | 601,000 | 606,000 | 598,000 | 602,000 | +2,000 | +0.3 | 4,231 |
| 4/16 | 588,000 | 603,000 | 585,000 | 600,000 | +14,000 | +2.4 | 5,792 |
| 4/15 | 595,000 | 595,000 | 586,000 | 586,000 | -10,000 | -1.7 | 4,016 |
| 4/12 | 606,000 | 606,000 | 592,000 | 596,000 | -8,000 | -1.3 | 4,691 |
| 4/11 | 598,000 | 608,000 | 596,000 | 604,000 | +2,000 | +0.3 | 6,409 |
| 4/10 | 605,000 | 611,000 | 600,000 | 602,000 | -4,000 | -0.7 | 3,758 |
| 4/9 | 608,000 | 609,000 | 604,000 | 606,000 | +1,000 | +0.2 | 4,212 |
| 4/8 | 598,000 | 605,000 | 596,000 | 605,000 | +7,000 | +1.2 | 3,261 |
| 4/5 | 600,000 | 600,000 | 592,000 | 598,000 | +1,000 | +0.2 | 4,963 |
| 4/4 | 595,000 | 601,000 | 595,000 | 597,000 | -1,000 | -0.2 | 2,892 |
| 4/3 | 593,000 | 601,000 | 591,000 | 598,000 | +1,000 | +0.2 | 5,157 |
| 4/2 | 600,000 | 601,000 | 594,000 | 597,000 | -2,000 | -0.3 | 3,530 |
| 4/1 | 600,000 | 606,000 | 595,000 | 599,000 | +1,000 | +0.2 | 2,949 |
| 3/29 | 608,000 | 608,000 | 598,000 | 598,000 | -7,000 | -1.2 | 3,333 |
| 3/28 | 609,000 | 609,000 | 601,000 | 605,000 | +4,000 | +0.7 | 6,544 |
| 3/27 | 603,000 | 606,000 | 601,000 | 601,000 | +1,000 | +0.2 | 4,964 |
| 3/26 | 607,000 | 608,000 | 599,000 | 600,000 | -9,000 | -1.5 | 4,339 |
| 3/25 | 617,000 | 617,000 | 608,000 | 609,000 | -7,000 | -1.1 | 3,350 |
| 3/22 | 616,000 | 619,000 | 612,000 | 616,000 | +4,000 | +0.7 | 4,258 |
| 3/21 | 609,000 | 612,000 | 603,000 | 612,000 | +5,000 | +0.8 | 5,409 |
| 3/19 | 588,000 | 610,000 | 585,000 | 607,000 | +26,000 | +4.5 | 7,899 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて