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) | 556,000 (23/06/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 628,000 (24/01/12) | 562,000 (24/05/27) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 575,000 | 585,000 | 573,000 | 583,000 | +8,000 | +1.4 | 3,735 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 580,000 | 582,000 | 571,000 | 575,000 | -4,000 | -0.7 | 3,797 |
| 6/17 | 578,000 | 582,000 | 576,000 | 579,000 | -1,000 | -0.2 | 3,546 |
| 6/14 | 574,000 | 582,000 | 571,000 | 580,000 | +10,000 | +1.8 | 4,569 |
| 6/13 | 575,000 | 575,000 | 570,000 | 570,000 | 0 | 0.0 | 4,645 |
| 6/12 | 574,000 | 576,000 | 570,000 | 570,000 | -2,000 | -0.4 | 3,268 |
| 6/11 | 575,000 | 576,000 | 571,000 | 572,000 | -1,000 | -0.2 | 2,579 |
| 6/10 | 577,000 | 579,000 | 571,000 | 573,000 | -9,000 | -1.6 | 3,016 |
| 6/7 | 584,000 | 584,000 | 577,000 | 582,000 | -5,000 | -0.9 | 3,043 |
| 6/6 | 578,000 | 587,000 | 577,000 | 587,000 | +9,000 | +1.6 | 4,547 |
| 6/5 | 584,000 | 587,000 | 577,000 | 578,000 | -3,000 | -0.5 | 3,969 |
| 6/4 | 578,000 | 585,000 | 571,000 | 581,000 | +6,000 | +1.0 | 6,440 |
| 6/3 | 584,000 | 588,000 | 575,000 | 575,000 | -12,000 | -2.0 | 6,669 |
| 5/31 | 572,000 | 587,000 | 567,000 | 587,000 | +18,000 | +3.2 | 35,279 |
| 5/30 | 572,000 | 572,000 | 564,000 | 569,000 | 0 | 0.0 | 6,517 |
| 5/29 | 573,000 | 576,000 | 568,000 | 569,000 | -7,000 | -1.2 | 4,351 |
| 5/28 | 570,000 | 576,000 | 568,000 | 576,000 | +5,000 | +0.9 | 3,910 |
| 5/27 | 569,000 | 571,000 | 562,000 | 571,000 | +3,000 | +0.5 | 3,900 |
| 5/24 | 569,000 | 571,000 | 566,000 | 568,000 | -6,000 | -1.1 | 4,128 |
| 5/23 | 583,000 | 586,000 | 569,000 | 574,000 | -9,000 | -1.5 | 6,637 |
| 5/22 | 584,000 | 587,000 | 576,000 | 583,000 | +2,000 | +0.3 | 4,846 |
| 5/21 | 585,000 | 586,000 | 578,000 | 581,000 | -2,000 | -0.3 | 4,296 |
| 5/20 | 590,000 | 590,000 | 580,000 | 583,000 | -6,000 | -1.0 | 5,669 |
| 5/17 | 595,000 | 600,000 | 586,000 | 589,000 | -9,000 | -1.5 | 5,801 |
| 5/16 | 598,000 | 601,000 | 595,000 | 598,000 | +1,000 | +0.2 | 4,452 |
| 5/15 | 598,000 | 599,000 | 594,000 | 597,000 | -3,000 | -0.5 | 3,345 |
| 5/14 | 599,000 | 602,000 | 597,000 | 600,000 | 0 | 0.0 | 3,482 |
| 5/13 | 594,000 | 600,000 | 593,000 | 600,000 | +5,000 | +0.8 | 2,738 |
| 5/10 | 600,000 | 601,000 | 589,000 | 595,000 | -5,000 | -0.8 | 6,840 |
| 5/9 | 600,000 | 602,000 | 598,000 | 600,000 | +1,000 | +0.2 | 2,696 |
| 5/8 | 609,000 | 609,000 | 597,000 | 599,000 | -10,000 | -1.6 | 4,729 |
▶︎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