日本ビルファンド投資法人(8951)の株価時系列情報
日本ビルファンド投資法人(8951)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 599,000 | 604,000 | 593,000 | 595,000 | 3,965 |
| 2024/04/18 | 606,000 | 611,000 | 600,000 | 600,000 | 4,369 |
| 2024/04/17 | 601,000 | 606,000 | 598,000 | 602,000 | 4,231 |
| 2024/04/16 | 588,000 | 603,000 | 585,000 | 600,000 | 5,792 |
| 2024/04/15 | 595,000 | 595,000 | 586,000 | 586,000 | 4,016 |
| 2024/04/12 | 606,000 | 606,000 | 592,000 | 596,000 | 4,691 |
| 2024/04/11 | 598,000 | 608,000 | 596,000 | 604,000 | 6,409 |
| 2024/04/10 | 605,000 | 611,000 | 600,000 | 602,000 | 3,758 |
| 2024/04/09 | 608,000 | 609,000 | 604,000 | 606,000 | 4,212 |
| 2024/04/08 | 598,000 | 605,000 | 596,000 | 605,000 | 3,261 |
| 2024/04/05 | 600,000 | 600,000 | 592,000 | 598,000 | 4,963 |
| 2024/04/04 | 595,000 | 601,000 | 595,000 | 597,000 | 2,892 |
| 2024/04/03 | 593,000 | 601,000 | 591,000 | 598,000 | 5,157 |
| 2024/04/02 | 600,000 | 601,000 | 594,000 | 597,000 | 3,530 |
| 2024/04/01 | 600,000 | 606,000 | 595,000 | 599,000 | 2,949 |
| 2024/03/29 | 608,000 | 608,000 | 598,000 | 598,000 | 3,333 |
| 2024/03/28 | 609,000 | 609,000 | 601,000 | 605,000 | 6,544 |
| 2024/03/27 | 603,000 | 606,000 | 601,000 | 601,000 | 4,964 |
| 2024/03/26 | 607,000 | 608,000 | 599,000 | 600,000 | 4,339 |
| 2024/03/25 | 617,000 | 617,000 | 608,000 | 609,000 | 3,350 |
| 2024/03/22 | 616,000 | 619,000 | 612,000 | 616,000 | 4,258 |
| 2024/03/21 | 609,000 | 612,000 | 603,000 | 612,000 | 5,409 |
| 2024/03/19 | 588,000 | 610,000 | 585,000 | 607,000 | 7,899 |
| 2024/03/18 | 589,000 | 589,000 | 577,000 | 581,000 | 5,208 |
| 2024/03/15 | 585,000 | 592,000 | 579,000 | 584,000 | 9,994 |
| 2024/03/14 | 574,000 | 583,000 | 571,000 | 583,000 | 5,869 |
| 2024/03/13 | 575,000 | 575,000 | 564,000 | 572,000 | 4,854 |
| 2024/03/12 | 576,000 | 578,000 | 570,000 | 574,000 | 2,634 |
| 2024/03/11 | 576,000 | 577,000 | 571,000 | 576,000 | 3,042 |
| 2024/03/08 | 566,000 | 577,000 | 565,000 | 576,000 | 6,037 |
| 2024/03/07 | 574,000 | 579,000 | 566,000 | 569,000 | 5,446 |
| 2024/03/06 | 594,000 | 594,000 | 575,000 | 575,000 | 4,412 |
| 2024/03/05 | 592,000 | 592,000 | 580,000 | 587,000 | 5,160 |
| 2024/03/04 | 584,000 | 592,000 | 584,000 | 587,000 | 4,539 |
| 2024/03/01 | 582,000 | 587,000 | 579,000 | 581,000 | 4,330 |
| 2024/02/29 | 589,000 | 589,000 | 576,000 | 577,000 | 10,607 |
| 2024/02/28 | 590,000 | 590,000 | 584,000 | 588,000 | 6,641 |
| 2024/02/27 | 586,000 | 590,000 | 581,000 | 586,000 | 6,340 |
| 2024/02/26 | 582,000 | 587,000 | 580,000 | 586,000 | 5,345 |
| 2024/02/22 | 569,000 | 582,000 | 564,000 | 578,000 | 7,211 |
| 2024/02/21 | 583,000 | 583,000 | 571,000 | 579,000 | 4,959 |
| 2024/02/20 | 582,000 | 583,000 | 572,000 | 575,000 | 4,660 |
| 2024/02/19 | 571,000 | 579,000 | 569,000 | 579,000 | 5,146 |
| 2024/02/16 | 576,000 | 582,000 | 568,000 | 572,000 | 7,907 |
| 2024/02/15 | 579,000 | 583,000 | 575,000 | 578,000 | 4,544 |
| 2024/02/14 | 583,000 | 584,000 | 577,000 | 578,000 | 4,423 |
| 2024/02/13 | 587,000 | 589,000 | 582,000 | 585,000 | 3,694 |
| 2024/02/09 | 591,000 | 593,000 | 584,000 | 584,000 | 4,745 |
| 2024/02/08 | 589,000 | 593,000 | 588,000 | 588,000 | 2,833 |
| 2024/02/07 | 597,000 | 598,000 | 588,000 | 588,000 | 3,597 |
| 2024/02/06 | 594,000 | 598,000 | 591,000 | 596,000 | 3,777 |
| 2024/02/05 | 601,000 | 605,000 | 595,000 | 596,000 | 3,975 |
| 2024/02/02 | 601,000 | 601,000 | 594,000 | 598,000 | 3,431 |
| 2024/02/01 | 593,000 | 599,000 | 588,000 | 594,000 | 6,726 |
| 2024/01/31 | 591,000 | 601,000 | 591,000 | 597,000 | 4,203 |
| 2024/01/30 | 594,000 | 598,000 | 592,000 | 596,000 | 2,854 |
| 2024/01/29 | 593,000 | 597,000 | 591,000 | 593,000 | 3,390 |
| 2024/01/26 | 590,000 | 597,000 | 590,000 | 594,000 | 2,442 |
| 2024/01/25 | 596,000 | 596,000 | 588,000 | 591,000 | 4,824 |
| 2024/01/24 | 605,000 | 607,000 | 598,000 | 599,000 | 4,311 |
| 2024/01/23 | 615,000 | 615,000 | 607,000 | 607,000 | 3,195 |
| 2024/01/22 | 613,000 | 615,000 | 608,000 | 615,000 | 3,930 |
| 2024/01/19 | 613,000 | 613,000 | 608,000 | 609,000 | 1,961 |
| 2024/01/18 | 614,000 | 614,000 | 606,000 | 607,000 | 3,770 |
| 2024/01/17 | 615,000 | 617,000 | 611,000 | 612,000 | 2,418 |
| 2024/01/16 | 621,000 | 622,000 | 615,000 | 617,000 | 2,219 |
| 2024/01/15 | 623,000 | 627,000 | 620,000 | 621,000 | 3,603 |
| 2024/01/12 | 621,000 | 628,000 | 620,000 | 627,000 | 3,997 |
| 2024/01/11 | 613,000 | 619,000 | 612,000 | 619,000 | 2,238 |
| 2024/01/10 | 612,000 | 614,000 | 608,000 | 610,000 | 2,971 |
| 2024/01/09 | 609,000 | 617,000 | 609,000 | 612,000 | 2,761 |
| 2024/01/05 | 613,000 | 620,000 | 609,000 | 619,000 | 3,835 |
| 2024/01/04 | 613,000 | 613,000 | 603,000 | 607,000 | 2,621 |
| 2023/12/29 | 612,000 | 613,000 | 606,000 | 611,000 | 2,911 |
| 2023/12/28 | 610,000 | 613,000 | 606,000 | 609,000 | 3,716 |
| 2023/12/27 | 619,000 | 621,000 | 615,000 | 616,000 | 4,924 |
| 2023/12/26 | 612,000 | 616,000 | 610,000 | 614,000 | 2,302 |
| 2023/12/25 | 615,000 | 616,000 | 611,000 | 612,000 | 2,099 |
| 2023/12/22 | 613,000 | 618,000 | 609,000 | 618,000 | 2,835 |
| 2023/12/21 | 608,000 | 613,000 | 607,000 | 612,000 | 2,091 |
| 2023/12/20 | 605,000 | 614,000 | 605,000 | 610,000 | 3,596 |
| 2023/12/19 | 615,000 | 615,000 | 605,000 | 613,000 | 3,894 |
| 2023/12/18 | 618,000 | 619,000 | 609,000 | 613,000 | 3,747 |
| 2023/12/15 | 615,000 | 622,000 | 615,000 | 619,000 | 5,202 |
| 2023/12/14 | 619,000 | 622,000 | 614,000 | 617,000 | 2,502 |
| 2023/12/13 | 624,000 | 624,000 | 617,000 | 619,000 | 2,794 |
| 2023/12/12 | 619,000 | 625,000 | 619,000 | 624,000 | 2,653 |
| 2023/12/11 | 614,000 | 621,000 | 613,000 | 619,000 | 2,348 |
| 2023/12/08 | 608,000 | 614,000 | 608,000 | 611,000 | 4,590 |
| 2023/12/07 | 616,000 | 617,000 | 611,000 | 612,000 | 3,088 |
| 2023/12/06 | 614,000 | 620,000 | 611,000 | 620,000 | 2,677 |
| 2023/12/05 | 610,000 | 614,000 | 608,000 | 614,000 | 2,406 |
| 2023/12/04 | 605,000 | 608,000 | 602,000 | 608,000 | 4,213 |
| 2023/12/01 | 619,000 | 621,000 | 605,000 | 607,000 | 5,241 |
| 2023/11/30 | 609,000 | 623,000 | 606,000 | 621,000 | 8,999 |
| 2023/11/29 | 608,000 | 612,000 | 606,000 | 608,000 | 3,498 |
| 2023/11/28 | 612,000 | 613,000 | 608,000 | 610,000 | 2,821 |
| 2023/11/27 | 608,000 | 614,000 | 608,000 | 612,000 | 2,218 |
| 2023/11/24 | 606,000 | 612,000 | 605,000 | 609,000 | 2,306 |
| 2023/11/22 | 612,000 | 613,000 | 606,000 | 608,000 | 3,059 |
| 2023/11/21 | 617,000 | 617,000 | 608,000 | 611,000 | 4,620 |
| 2023/11/20 | 616,000 | 619,000 | 612,000 | 617,000 | 3,063 |
| 2023/11/17 | 616,000 | 618,000 | 611,000 | 613,000 | 2,857 |
| 2023/11/16 | 624,000 | 624,000 | 612,000 | 616,000 | 2,706 |
| 2023/11/15 | 620,000 | 624,000 | 618,000 | 620,000 | 4,576 |
| 2023/11/14 | 610,000 | 619,000 | 606,000 | 618,000 | 5,111 |
| 2023/11/13 | 610,000 | 615,000 | 603,000 | 606,000 | 3,469 |
| 2023/11/10 | 607,000 | 610,000 | 605,000 | 608,000 | 3,591 |
| 2023/11/09 | 609,000 | 611,000 | 600,000 | 604,000 | 4,036 |
| 2023/11/08 | 617,000 | 617,000 | 610,000 | 612,000 | 3,578 |
| 2023/11/07 | 610,000 | 618,000 | 605,000 | 617,000 | 6,194 |
| 2023/11/06 | 612,000 | 617,000 | 609,000 | 612,000 | 3,832 |
| 2023/11/02 | 609,000 | 612,000 | 604,000 | 608,000 | 4,135 |
| 2023/11/01 | 611,000 | 616,000 | 603,000 | 605,000 | 8,425 |
| 2023/10/31 | 603,000 | 609,000 | 599,000 | 607,000 | 6,619 |
| 2023/10/30 | 612,000 | 613,000 | 599,000 | 603,000 | 4,129 |
| 2023/10/27 | 609,000 | 620,000 | 608,000 | 618,000 | 7,625 |
| 2023/10/26 | 601,000 | 605,000 | 595,000 | 603,000 | 4,113 |
| 2023/10/25 | 594,000 | 606,000 | 591,000 | 603,000 | 5,170 |
| 2023/10/24 | 594,000 | 598,000 | 587,000 | 594,000 | 5,158 |
| 2023/10/23 | 591,000 | 596,000 | 587,000 | 590,000 | 4,728 |
| 2023/10/20 | 593,000 | 594,000 | 585,000 | 587,000 | 3,286 |
| 2023/10/19 | 592,000 | 602,000 | 589,000 | 596,000 | 4,310 |
| 2023/10/18 | 587,000 | 596,000 | 587,000 | 593,000 | 3,199 |
| 2023/10/17 | 584,000 | 591,000 | 582,000 | 587,000 | 3,831 |
| 2023/10/16 | 594,000 | 595,000 | 580,000 | 583,000 | 3,972 |
| 2023/10/13 | 592,000 | 595,000 | 589,000 | 593,000 | 4,388 |
| 2023/10/12 | 595,000 | 597,000 | 592,000 | 593,000 | 3,017 |
| 2023/10/11 | 589,000 | 596,000 | 588,000 | 594,000 | 2,123 |
| 2023/10/10 | 588,000 | 593,000 | 584,000 | 589,000 | 2,735 |
| 2023/10/06 | 586,000 | 589,000 | 584,000 | 585,000 | 2,917 |
| 2023/10/05 | 586,000 | 594,000 | 586,000 | 591,000 | 5,379 |
| 2023/10/04 | 588,000 | 594,000 | 583,000 | 585,000 | 4,985 |
| 2023/10/03 | 597,000 | 597,000 | 589,000 | 592,000 | 3,411 |
| 2023/10/02 | 606,000 | 607,000 | 594,000 | 594,000 | 3,152 |
| 2023/09/29 | 604,000 | 608,000 | 602,000 | 606,000 | 5,182 |
| 2023/09/28 | 603,000 | 608,000 | 599,000 | 600,000 | 5,421 |
| 2023/09/27 | 606,000 | 610,000 | 603,000 | 606,000 | 2,857 |
| 2023/09/26 | 606,000 | 610,000 | 605,000 | 607,000 | 2,220 |
| 2023/09/25 | 609,000 | 614,000 | 606,000 | 606,000 | 2,833 |
| 2023/09/22 | 607,000 | 612,000 | 604,000 | 607,000 | 2,710 |
| 2023/09/21 | 615,000 | 615,000 | 607,000 | 608,000 | 2,206 |
| 2023/09/20 | 614,000 | 619,000 | 614,000 | 614,000 | 2,721 |
| 2023/09/19 | 608,000 | 617,000 | 605,000 | 616,000 | 3,639 |
| 2023/09/15 | 608,000 | 613,000 | 603,000 | 610,000 | 6,134 |
| 2023/09/14 | 605,000 | 612,000 | 603,000 | 608,000 | 3,306 |
| 2023/09/13 | 607,000 | 613,000 | 600,000 | 601,000 | 2,585 |
| 2023/09/12 | 607,000 | 610,000 | 604,000 | 610,000 | 2,056 |
| 2023/09/11 | 620,000 | 621,000 | 605,000 | 608,000 | 4,177 |
| 2023/09/08 | 623,000 | 625,000 | 619,000 | 621,000 | 5,267 |
| 2023/09/07 | 627,000 | 628,000 | 623,000 | 626,000 | 2,501 |
| 2023/09/06 | 630,000 | 632,000 | 626,000 | 627,000 | 3,538 |
| 2023/09/05 | 618,000 | 629,000 | 615,000 | 629,000 | 3,019 |
| 2023/09/04 | 625,000 | 625,000 | 617,000 | 619,000 | 2,795 |
| 2023/09/01 | 613,000 | 621,000 | 609,000 | 621,000 | 3,934 |
| 2023/08/31 | 614,000 | 618,000 | 612,000 | 615,000 | 6,123 |
| 2023/08/30 | 604,000 | 611,000 | 602,000 | 611,000 | 3,690 |
| 2023/08/29 | 597,000 | 606,000 | 597,000 | 604,000 | 3,127 |
| 2023/08/28 | 596,000 | 600,000 | 593,000 | 599,000 | 2,327 |
| 2023/08/25 | 590,000 | 597,000 | 588,000 | 594,000 | 2,462 |
| 2023/08/24 | 594,000 | 597,000 | 591,000 | 595,000 | 2,073 |
| 2023/08/23 | 588,000 | 594,000 | 585,000 | 594,000 | 3,454 |
| 2023/08/22 | 582,000 | 590,000 | 582,000 | 587,000 | 3,285 |
| 2023/08/21 | 580,000 | 589,000 | 580,000 | 584,000 | 4,295 |
| 2023/08/18 | 593,000 | 595,000 | 584,000 | 584,000 | 4,784 |
| 2023/08/17 | 595,000 | 601,000 | 594,000 | 598,000 | 4,379 |
| 2023/08/16 | 608,000 | 609,000 | 592,000 | 600,000 | 6,509 |
| 2023/08/15 | 607,000 | 614,000 | 606,000 | 611,000 | 4,093 |
| 2023/08/14 | 615,000 | 619,000 | 612,000 | 612,000 | 2,936 |
| 2023/08/10 | 608,000 | 615,000 | 605,000 | 615,000 | 4,266 |
| 2023/08/09 | 607,000 | 611,000 | 604,000 | 608,000 | 3,816 |
| 2023/08/08 | 613,000 | 613,000 | 607,000 | 611,000 | 2,123 |
| 2023/08/07 | 608,000 | 617,000 | 607,000 | 610,000 | 4,212 |
| 2023/08/04 | 604,000 | 608,000 | 600,000 | 605,000 | 3,801 |
| 2023/08/03 | 604,000 | 610,000 | 600,000 | 605,000 | 2,795 |
| 2023/08/02 | 597,000 | 609,000 | 596,000 | 604,000 | 3,352 |
| 2023/08/01 | 594,000 | 601,000 | 594,000 | 599,000 | 4,079 |
| 2023/07/31 | 618,000 | 621,000 | 596,000 | 596,000 | 8,057 |
| 2023/07/28 | 623,000 | 625,000 | 608,000 | 620,000 | 11,121 |
| 2023/07/27 | 628,000 | 632,000 | 626,000 | 626,000 | 6,903 |
| 2023/07/26 | 617,000 | 627,000 | 615,000 | 625,000 | 6,025 |
| 2023/07/25 | 615,000 | 620,000 | 614,000 | 617,000 | 3,241 |
| 2023/07/24 | 617,000 | 619,000 | 611,000 | 615,000 | 3,954 |
| 2023/07/21 | 615,000 | 616,000 | 606,000 | 614,000 | 5,370 |
| 2023/07/20 | 607,000 | 618,000 | 607,000 | 613,000 | 7,172 |
| 2023/07/19 | 597,000 | 605,000 | 593,000 | 605,000 | 5,869 |
| 2023/07/18 | 598,000 | 601,000 | 595,000 | 595,000 | 5,308 |
| 2023/07/14 | 599,000 | 601,000 | 596,000 | 598,000 | 5,170 |
| 2023/07/13 | 592,000 | 597,000 | 590,000 | 595,000 | 4,746 |
| 2023/07/12 | 593,000 | 601,000 | 590,000 | 597,000 | 7,045 |
| 2023/07/11 | 590,000 | 596,000 | 588,000 | 593,000 | 3,755 |
| 2023/07/10 | 573,000 | 587,000 | 573,000 | 586,000 | 4,563 |
| 2023/07/07 | 585,000 | 585,000 | 578,000 | 580,000 | 3,696 |
| 2023/07/06 | 585,000 | 591,000 | 585,000 | 585,000 | 4,329 |
| 2023/07/05 | 584,000 | 590,000 | 581,000 | 590,000 | 5,675 |
| 2023/07/04 | 586,000 | 589,000 | 578,000 | 582,000 | 5,231 |
| 2023/07/03 | 575,000 | 587,000 | 571,000 | 586,000 | 5,974 |
| 2023/06/30 | 574,000 | 575,000 | 564,000 | 566,000 | 8,313 |
| 2023/06/29 | 575,000 | 584,000 | 574,000 | 579,000 | 7,640 |
| 2023/06/28 | 590,000 | 594,000 | 584,000 | 589,000 | 10,466 |