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 |
|---|---|---|---|---|---|
| 2025/06/13 | 132,400 | 133,500 | 132,200 | 133,500 | 33,043 |
| 2025/06/12 | 131,900 | 133,600 | 131,800 | 132,800 | 25,308 |
| 2025/06/11 | 132,100 | 133,000 | 131,800 | 132,200 | 15,866 |
| 2025/06/10 | 132,000 | 132,600 | 131,800 | 131,800 | 15,219 |
| 2025/06/09 | 133,800 | 134,300 | 131,900 | 131,900 | 12,760 |
| 2025/06/06 | 133,000 | 134,200 | 133,000 | 134,200 | 10,488 |
| 2025/06/05 | 133,000 | 133,600 | 132,500 | 133,000 | 14,353 |
| 2025/06/04 | 132,400 | 133,000 | 131,900 | 132,900 | 13,022 |
| 2025/06/03 | 132,500 | 132,800 | 131,100 | 132,500 | 10,488 |
| 2025/06/02 | 132,500 | 133,100 | 131,700 | 132,500 | 15,386 |
| 2025/05/30 | 132,000 | 132,300 | 131,200 | 131,600 | 32,241 |
| 2025/05/29 | 132,300 | 132,600 | 130,900 | 131,800 | 18,788 |
| 2025/05/28 | 132,200 | 132,800 | 131,600 | 132,800 | 21,974 |
| 2025/05/27 | 131,600 | 131,900 | 130,600 | 131,500 | 10,396 |
| 2025/05/26 | 131,400 | 132,300 | 130,700 | 131,400 | 9,275 |
| 2025/05/23 | 129,800 | 130,700 | 129,700 | 130,400 | 11,388 |
| 2025/05/22 | 130,000 | 130,300 | 128,900 | 129,600 | 14,731 |
| 2025/05/21 | 130,100 | 130,400 | 129,000 | 129,500 | 20,048 |
| 2025/05/20 | 132,400 | 132,600 | 129,400 | 130,300 | 22,394 |
| 2025/05/19 | 132,500 | 132,600 | 131,200 | 132,100 | 16,881 |
| 2025/05/16 | 132,700 | 133,100 | 131,600 | 132,500 | 13,984 |
| 2025/05/15 | 132,600 | 133,100 | 132,000 | 132,700 | 16,934 |
| 2025/05/14 | 131,500 | 132,900 | 131,200 | 132,400 | 13,508 |
| 2025/05/13 | 134,900 | 135,100 | 131,500 | 132,200 | 24,308 |
| 2025/05/12 | 133,900 | 135,300 | 133,600 | 135,000 | 12,797 |
| 2025/05/09 | 133,600 | 133,900 | 132,200 | 133,800 | 25,828 |
| 2025/05/08 | 133,800 | 134,500 | 133,100 | 133,600 | 18,125 |
| 2025/05/07 | 135,600 | 135,800 | 132,500 | 132,800 | 25,017 |
| 2025/05/02 | 134,200 | 135,300 | 133,700 | 134,600 | 17,569 |
| 2025/05/01 | 132,900 | 134,500 | 132,300 | 134,200 | 13,761 |
| 2025/04/30 | 132,600 | 133,400 | 131,500 | 132,600 | 28,970 |
| 2025/04/28 | 133,000 | 133,800 | 132,900 | 133,000 | 12,398 |
| 2025/04/25 | 133,100 | 133,900 | 132,300 | 132,800 | 20,178 |
| 2025/04/24 | 132,800 | 133,300 | 131,200 | 132,400 | 14,771 |
| 2025/04/23 | 133,800 | 133,900 | 131,500 | 133,700 | 26,766 |
| 2025/04/22 | 132,800 | 133,600 | 132,600 | 133,300 | 17,010 |
| 2025/04/21 | 132,900 | 133,200 | 132,500 | 133,100 | 12,664 |
| 2025/04/18 | 133,800 | 133,800 | 132,500 | 133,300 | 17,251 |
| 2025/04/17 | 134,300 | 134,400 | 132,400 | 133,500 | 19,657 |
| 2025/04/16 | 133,900 | 134,800 | 133,200 | 134,600 | 18,751 |
| 2025/04/15 | 133,700 | 134,500 | 132,300 | 133,200 | 16,522 |
| 2025/04/14 | 134,000 | 134,800 | 133,400 | 133,400 | 17,570 |
| 2025/04/11 | 130,000 | 134,600 | 129,800 | 132,900 | 26,377 |
| 2025/04/10 | 131,500 | 133,500 | 129,500 | 132,100 | 31,567 |
| 2025/04/09 | 126,000 | 129,800 | 126,000 | 129,400 | 27,948 |
| 2025/04/08 | 124,200 | 129,800 | 124,200 | 128,400 | 33,969 |
| 2025/04/07 | 125,300 | 127,600 | 124,200 | 125,000 | 31,127 |
| 2025/04/04 | 130,000 | 130,200 | 128,400 | 128,600 | 28,534 |
| 2025/04/03 | 127,100 | 128,900 | 126,400 | 128,900 | 22,077 |
| 2025/04/02 | 127,900 | 128,000 | 126,700 | 127,500 | 18,515 |
| 2025/04/01 | 128,000 | 129,000 | 127,000 | 127,900 | 21,177 |
| 2025/03/31 | 129,500 | 129,800 | 126,900 | 127,400 | 29,176 |
| 2025/03/28 | 130,600 | 131,200 | 130,000 | 131,200 | 24,692 |
| 2025/03/27 | 128,800 | 131,500 | 128,600 | 131,500 | 18,008 |
| 2025/03/26 | 128,300 | 129,000 | 127,100 | 129,000 | 16,852 |
| 2025/03/25 | 127,300 | 129,000 | 127,300 | 128,500 | 15,399 |
| 2025/03/24 | 129,600 | 129,600 | 127,400 | 128,400 | 12,747 |
| 2025/03/21 | 127,700 | 129,400 | 127,500 | 128,300 | 44,575 |
| 2025/03/19 | 125,800 | 128,800 | 125,600 | 128,200 | 17,515 |
| 2025/03/18 | 126,400 | 127,100 | 125,500 | 126,800 | 16,355 |
| 2025/03/17 | 125,200 | 126,500 | 124,800 | 126,400 | 15,432 |
| 2025/03/14 | 124,200 | 125,100 | 124,100 | 124,600 | 26,112 |
| 2025/03/13 | 124,200 | 124,800 | 123,700 | 124,200 | 16,144 |
| 2025/03/12 | 124,200 | 125,100 | 123,700 | 124,000 | 19,857 |
| 2025/03/11 | 123,000 | 124,600 | 122,400 | 124,000 | 21,255 |
| 2025/03/10 | 121,900 | 123,800 | 121,900 | 122,800 | 15,381 |
| 2025/03/07 | 124,300 | 124,600 | 121,700 | 121,800 | 19,638 |
| 2025/03/06 | 123,300 | 125,100 | 123,300 | 124,400 | 20,697 |
| 2025/03/05 | 124,100 | 124,200 | 122,800 | 123,200 | 15,270 |
| 2025/03/04 | 124,900 | 124,900 | 123,100 | 123,500 | 15,850 |
| 2025/03/03 | 124,200 | 124,700 | 122,900 | 124,300 | 15,687 |
| 2025/02/28 | 126,600 | 126,900 | 124,400 | 124,400 | 41,766 |
| 2025/02/27 | 124,500 | 126,600 | 124,500 | 126,600 | 24,054 |
| 2025/02/26 | 123,700 | 125,300 | 122,800 | 124,400 | 31,939 |
| 2025/02/25 | 121,200 | 122,800 | 121,200 | 122,500 | 25,661 |
| 2025/02/21 | 123,300 | 123,600 | 121,700 | 121,700 | 26,341 |
| 2025/02/20 | 124,200 | 124,300 | 123,400 | 123,800 | 20,082 |
| 2025/02/19 | 125,500 | 126,000 | 123,700 | 124,300 | 20,829 |
| 2025/02/18 | 125,200 | 126,000 | 124,200 | 125,500 | 18,944 |
| 2025/02/17 | 123,800 | 125,200 | 123,100 | 125,200 | 19,177 |
| 2025/02/14 | 124,600 | 124,800 | 123,100 | 123,300 | 18,274 |
| 2025/02/13 | 123,400 | 124,400 | 123,200 | 124,200 | 18,170 |
| 2025/02/12 | 123,500 | 124,200 | 121,700 | 123,200 | 20,884 |
| 2025/02/10 | 124,000 | 124,600 | 123,300 | 123,400 | 29,208 |
| 2025/02/07 | 123,700 | 124,900 | 123,200 | 124,700 | 31,229 |
| 2025/02/06 | 122,600 | 123,800 | 122,500 | 123,700 | 17,423 |
| 2025/02/05 | 122,000 | 122,900 | 121,600 | 122,600 | 13,954 |
| 2025/02/04 | 122,500 | 123,300 | 121,700 | 122,500 | 17,109 |
| 2025/02/03 | 123,100 | 123,600 | 122,000 | 122,200 | 15,532 |
| 2025/01/31 | 123,600 | 124,100 | 122,900 | 123,500 | 21,495 |
| 2025/01/30 | 124,800 | 125,000 | 123,200 | 123,200 | 16,971 |
| 2025/01/29 | 123,900 | 125,700 | 123,800 | 124,800 | 20,643 |
| 2025/01/28 | 123,500 | 125,500 | 123,200 | 124,200 | 29,787 |
| 2025/01/27 | 122,500 | 123,900 | 122,200 | 123,300 | 18,965 |
| 2025/01/24 | 118,700 | 122,300 | 118,700 | 121,900 | 22,726 |
| 2025/01/23 | 117,600 | 119,100 | 117,600 | 118,700 | 22,049 |
| 2025/01/22 | 119,000 | 119,100 | 118,100 | 118,100 | 19,581 |
| 2025/01/21 | 118,800 | 119,400 | 118,300 | 118,800 | 21,684 |
| 2025/01/20 | 119,300 | 119,600 | 118,500 | 119,200 | 17,961 |
| 2025/01/17 | 119,900 | 120,700 | 119,000 | 119,500 | 21,422 |
| 2025/01/16 | 120,500 | 120,800 | 119,800 | 120,300 | 15,081 |
| 2025/01/15 | 121,600 | 123,200 | 119,700 | 120,300 | 23,068 |
| 2025/01/14 | 122,800 | 123,800 | 121,500 | 121,600 | 20,208 |
| 2025/01/10 | 121,400 | 122,400 | 121,300 | 122,000 | 12,787 |
| 2025/01/09 | 120,400 | 122,100 | 120,000 | 121,400 | 15,040 |
| 2025/01/08 | 122,800 | 122,900 | 120,700 | 120,900 | 18,339 |
| 2025/01/07 | 124,600 | 125,000 | 122,500 | 122,800 | 14,464 |
| 2025/01/06 | 123,200 | 125,600 | 123,200 | 124,500 | 24,830 |
| 2024/12/30 | 123,000 | 123,500 | 122,300 | 122,400 | 21,505 |
| 2024/12/27 | 124,300 | 124,400 | 122,500 | 123,100 | 13,337 |
| 2024/12/26 | 124,100 | 126,200 | 124,000 | 125,900 | 17,911 |
| 2024/12/25 | 125,100 | 125,400 | 123,900 | 124,100 | 9,819 |
| 2024/12/24 | 124,300 | 125,600 | 124,200 | 125,100 | 10,957 |
| 2024/12/23 | 124,200 | 124,700 | 124,000 | 124,200 | 9,535 |
| 2024/12/20 | 124,100 | 124,500 | 123,400 | 124,200 | 29,857 |
| 2024/12/19 | 122,500 | 123,300 | 122,100 | 122,800 | 13,451 |
| 2024/12/18 | 123,300 | 124,000 | 122,800 | 122,800 | 13,113 |
| 2024/12/17 | 123,800 | 124,400 | 123,000 | 123,100 | 15,084 |
| 2024/12/16 | 124,500 | 124,700 | 123,500 | 123,900 | 12,209 |
| 2024/12/13 | 123,500 | 124,800 | 123,500 | 124,200 | 27,759 |
| 2024/12/12 | 123,300 | 124,100 | 123,000 | 123,600 | 13,399 |
| 2024/12/11 | 122,900 | 123,800 | 122,400 | 123,100 | 15,011 |
| 2024/12/10 | 123,800 | 123,900 | 122,100 | 122,600 | 14,971 |
| 2024/12/09 | 123,900 | 124,300 | 123,400 | 124,000 | 17,436 |
| 2024/12/06 | 124,100 | 125,000 | 123,700 | 123,800 | 16,446 |
| 2024/12/05 | 124,000 | 125,600 | 123,900 | 124,900 | 21,508 |
| 2024/12/04 | 125,100 | 125,600 | 124,300 | 124,700 | 17,001 |
| 2024/12/03 | 124,500 | 125,300 | 124,300 | 124,900 | 22,671 |
| 2024/12/02 | 125,100 | 126,100 | 124,600 | 125,400 | 19,300 |
| 2024/11/29 | 126,100 | 127,000 | 125,500 | 125,500 | 17,985 |
| 2024/11/28 | 126,300 | 127,000 | 125,600 | 126,500 | 14,702 |
| 2024/11/27 | 127,000 | 127,400 | 125,800 | 126,400 | 19,158 |
| 2024/11/26 | 126,100 | 127,200 | 123,700 | 127,000 | 37,733 |
| 2024/11/25 | 128,600 | 129,500 | 124,000 | 124,000 | 123,593 |
| 2024/11/22 | 127,900 | 128,700 | 127,400 | 128,200 | 19,480 |
| 2024/11/21 | 129,600 | 129,900 | 127,600 | 127,600 | 24,261 |
| 2024/11/20 | 130,200 | 132,000 | 129,100 | 130,100 | 24,968 |
| 2024/11/19 | 130,500 | 130,800 | 129,800 | 130,300 | 16,812 |
| 2024/11/18 | 128,900 | 130,700 | 128,700 | 130,200 | 18,815 |
| 2024/11/15 | 128,900 | 129,800 | 128,300 | 128,500 | 20,332 |
| 2024/11/14 | 128,300 | 129,000 | 127,700 | 128,700 | 24,359 |
| 2024/11/13 | 128,500 | 129,800 | 128,300 | 128,400 | 18,548 |
| 2024/11/12 | 129,800 | 130,700 | 129,300 | 129,700 | 17,166 |
| 2024/11/11 | 129,900 | 130,600 | 128,900 | 129,900 | 14,695 |
| 2024/11/08 | 128,500 | 131,100 | 128,500 | 129,800 | 18,876 |
| 2024/11/07 | 130,000 | 130,200 | 128,600 | 129,000 | 16,290 |
| 2024/11/06 | 131,600 | 132,000 | 129,400 | 129,400 | 15,785 |
| 2024/11/05 | 130,300 | 132,600 | 129,800 | 132,600 | 17,562 |
| 2024/11/01 | 130,300 | 131,900 | 130,200 | 131,100 | 16,021 |
| 2024/10/31 | 131,400 | 131,800 | 130,500 | 130,500 | 24,293 |
| 2024/10/30 | 131,500 | 132,600 | 131,400 | 131,400 | 15,998 |
| 2024/10/29 | 130,200 | 132,100 | 129,800 | 131,500 | 15,004 |
| 2024/10/28 | 130,000 | 131,300 | 129,100 | 130,700 | 11,649 |
| 2024/10/25 | 128,900 | 130,100 | 128,800 | 129,800 | 14,446 |
| 2024/10/24 | 131,000 | 131,200 | 129,700 | 129,700 | 16,780 |
| 2024/10/23 | 129,600 | 131,700 | 129,000 | 130,900 | 18,129 |
| 2024/10/22 | 129,600 | 130,500 | 129,000 | 130,100 | 15,703 |
| 2024/10/21 | 130,000 | 130,400 | 129,200 | 129,500 | 21,383 |
| 2024/10/18 | 130,900 | 131,300 | 129,300 | 129,900 | 12,861 |
| 2024/10/17 | 131,500 | 132,400 | 130,500 | 131,200 | 18,149 |
| 2024/10/16 | 130,900 | 131,400 | 129,800 | 130,600 | 14,521 |
| 2024/10/15 | 132,000 | 132,500 | 130,200 | 130,300 | 19,364 |
| 2024/10/11 | 132,300 | 132,600 | 131,000 | 131,600 | 17,149 |
| 2024/10/10 | 132,600 | 132,700 | 131,300 | 132,100 | 15,418 |
| 2024/10/09 | 131,500 | 132,300 | 131,300 | 131,800 | 14,913 |
| 2024/10/08 | 130,300 | 131,500 | 130,000 | 130,900 | 20,325 |
| 2024/10/07 | 132,200 | 132,600 | 129,200 | 130,100 | 15,307 |
| 2024/10/04 | 132,700 | 133,400 | 131,600 | 132,600 | 17,764 |
| 2024/10/03 | 132,400 | 133,200 | 131,400 | 132,000 | 20,725 |
| 2024/10/02 | 131,600 | 132,500 | 129,400 | 132,100 | 20,100 |
| 2024/10/01 | 132,200 | 132,300 | 130,300 | 131,600 | 19,292 |
| 2024/09/30 | 133,800 | 134,600 | 130,800 | 131,800 | 37,495 |
| 2024/09/27 | 135,600 | 136,000 | 133,300 | 135,200 | 11,606 |
| 2024/09/27 | 1 -> 5.00 分割 | ||||
| 2024/09/26 | 673,000 | 676,000 | 669,000 | 672,000 | 2,744 |
| 2024/09/25 | 668,000 | 679,000 | 665,000 | 675,000 | 4,064 |
| 2024/09/24 | 671,000 | 675,000 | 667,000 | 670,000 | 3,927 |
| 2024/09/20 | 671,000 | 678,000 | 664,000 | 669,000 | 7,598 |
| 2024/09/19 | 671,000 | 676,000 | 669,000 | 673,000 | 3,275 |
| 2024/09/18 | 672,000 | 673,000 | 664,000 | 671,000 | 4,533 |
| 2024/09/17 | 682,000 | 685,000 | 672,000 | 676,000 | 4,648 |
| 2024/09/13 | 680,000 | 685,000 | 676,000 | 681,000 | 7,836 |
| 2024/09/12 | 679,000 | 682,000 | 673,000 | 675,000 | 3,407 |
| 2024/09/11 | 683,000 | 684,000 | 676,000 | 677,000 | 6,584 |
| 2024/09/10 | 677,000 | 682,000 | 675,000 | 680,000 | 6,398 |
| 2024/09/09 | 670,000 | 677,000 | 663,000 | 673,000 | 5,290 |
| 2024/09/06 | 654,000 | 669,000 | 654,000 | 667,000 | 5,345 |
| 2024/09/05 | 655,000 | 662,000 | 652,000 | 652,000 | 4,177 |
| 2024/09/04 | 658,000 | 660,000 | 653,000 | 655,000 | 4,341 |
| 2024/09/03 | 656,000 | 660,000 | 654,000 | 660,000 | 3,530 |
| 2024/09/02 | 656,000 | 659,000 | 654,000 | 654,000 | 4,347 |
| 2024/08/30 | 655,000 | 656,000 | 648,000 | 656,000 | 11,245 |
| 2024/08/29 | 663,000 | 668,000 | 660,000 | 665,000 | 4,902 |
| 2024/08/28 | 662,000 | 668,000 | 659,000 | 659,000 | 7,394 |
| 2024/08/27 | 649,000 | 666,000 | 645,000 | 662,000 | 6,453 |
| 2024/08/26 | 640,000 | 652,000 | 640,000 | 649,000 | 3,303 |
| 2024/08/23 | 640,000 | 644,000 | 634,000 | 640,000 | 4,245 |
| 2024/08/22 | 629,000 | 640,000 | 626,000 | 640,000 | 4,466 |
| 2024/08/21 | 631,000 | 636,000 | 629,000 | 629,000 | 6,450 |
| 2024/08/20 | 629,000 | 632,000 | 625,000 | 631,000 | 4,498 |
| 2024/08/19 | 620,000 | 630,000 | 617,000 | 626,000 | 6,315 |