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) | 558,000 (24/06/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 628,000 (24/01/12) | 558,000 (24/06/28) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/07 | 564,000 | 570,000 | 557,000 | 558,000 | -5,000 | -0.9 | 29,002 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/06 | 597,000 | 603,000 | 579,000 | 592,000 | -4,000 | -0.7 | 67,960 |
| 14/05 | 566,000 | 598,000 | 561,000 | 596,000 | +30,000 | +5.3 | 57,399 |
| 14/04 | 541,000 | 576,000 | 539,000 | 566,000 | +27,000 | +5.0 | 72,102 |
| 14/03 | 572,000 | 581,000 | 519,000 | 539,000 | -43,000 | -7.4 | 82,415 |
| 14/02 | 584,000 | 595,000 | 554,000 | 582,000 | -1,000 | -0.2 | 49,254 |
| 14/01 | 615,000 | 615,000 | 569,000 | 583,000 | -29,000 | -4.7 | 51,592 |
| 13/12 | 603,500 | 622,000 | 568,500 | 612,000 | +10,000 | +1.7 | 77,138 |
| 13/11 | 607,000 | 613,000 | 581,000 | 602,000 | -6,500 | -1.1 | 69,546 |
| 13/10 | 608,500 | 617,500 | 579,500 | 608,500 | -1,500 | -0.3 | 82,958 |
| 13/09 | 534,000 | 634,500 | 534,000 | 610,000 | +75,000 | +14.0 | 97,144 |
| 13/08 | 534,000 | 580,000 | 526,500 | 535,000 | +1,500 | +0.3 | 65,238 |
| 13/07 | 579,000 | 600,000 | 532,500 | 533,500 | -40,500 | -7.1 | 90,414 |
| 13/06 | 525,000 | 574,000 | 491,000 | 574,000 | +51,500 | +9.9 | 142,320 |
| 13/05 | 702,500 | 706,000 | 522,500 | 522,500 | -178,500 | -25.5 | 236,976 |
| 13/04 | 640,000 | 752,500 | 588,500 | 701,000 | +51,000 | +7.9 | 197,016 |
| 13/03 | 525,000 | 680,000 | 525,000 | 650,000 | +131,500 | +25.4 | 150,304 |
| 13/02 | 473,000 | 518,500 | 462,500 | 518,500 | +47,000 | +10.0 | 112,964 |
| 13/01 | 456,500 | 471,500 | 441,000 | 471,500 | +25,000 | +5.6 | 157,012 |
| 12/12 | 433,000 | 455,000 | 422,500 | 446,500 | +15,000 | +3.5 | 67,166 |
| 12/11 | 430,500 | 444,500 | 422,500 | 431,500 | +3,000 | +0.7 | 58,914 |
| 12/10 | 417,000 | 431,000 | 408,000 | 428,500 | +8,000 | +1.9 | 73,192 |
| 12/09 | 399,500 | 422,000 | 391,500 | 420,500 | +24,500 | +6.2 | 56,660 |
| 12/08 | 382,000 | 403,000 | 376,500 | 396,000 | +15,500 | +4.1 | 54,890 |
| 12/07 | 390,500 | 393,500 | 367,500 | 380,500 | -5,000 | -1.3 | 57,696 |
| 12/06 | 355,500 | 389,000 | 338,500 | 385,500 | +28,000 | +7.8 | 83,502 |
| 12/05 | 383,000 | 383,000 | 339,500 | 357,500 | -23,000 | -6.0 | 73,470 |
| 12/04 | 388,500 | 395,000 | 370,500 | 380,500 | -12,500 | -3.2 | 56,172 |
| 12/03 | 389,000 | 406,000 | 374,500 | 393,000 | +3,500 | +0.9 | 70,112 |
| 12/02 | 340,000 | 389,500 | 330,000 | 389,500 | +47,500 | +13.9 | 81,044 |
| 12/01 | 316,500 | 348,500 | 313,500 | 342,000 | +27,000 | +8.6 | 126,208 |
▶︎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