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 |
|---|---|---|---|---|---|
| 2025/09/16 | 143,100 | 144,200 | 142,700 | 143,900 | 23,218 |
| 2025/09/12 | 141,000 | 143,400 | 141,000 | 143,300 | 33,075 |
| 2025/09/11 | 141,200 | 142,700 | 141,000 | 141,900 | 15,845 |
| 2025/09/10 | 140,800 | 141,700 | 140,600 | 141,500 | 18,311 |
| 2025/09/09 | 141,500 | 142,500 | 141,300 | 142,000 | 20,215 |
| 2025/09/08 | 140,800 | 142,500 | 140,500 | 141,500 | 18,429 |
| 2025/09/05 | 141,000 | 141,000 | 139,300 | 140,400 | 23,483 |
| 2025/09/04 | 141,800 | 142,000 | 140,300 | 141,000 | 23,899 |
| 2025/09/03 | 142,700 | 142,900 | 141,100 | 142,400 | 23,222 |
| 2025/09/02 | 144,000 | 144,200 | 142,800 | 143,000 | 12,843 |
| 2025/09/01 | 142,500 | 145,000 | 142,400 | 144,300 | 15,039 |
| 2025/08/29 | 144,100 | 144,100 | 142,200 | 142,200 | 19,928 |
| 2025/08/28 | 145,100 | 145,100 | 143,400 | 144,200 | 13,605 |
| 2025/08/27 | 144,600 | 145,000 | 143,900 | 145,000 | 19,528 |
| 2025/08/26 | 144,500 | 145,000 | 143,800 | 143,800 | 32,521 |
| 2025/08/25 | 145,400 | 145,500 | 143,900 | 144,200 | 11,290 |
| 2025/08/22 | 145,300 | 146,100 | 144,300 | 144,300 | 14,437 |
| 2025/08/21 | 147,300 | 147,800 | 145,400 | 145,400 | 19,140 |
| 2025/08/20 | 145,700 | 150,000 | 145,200 | 147,300 | 38,932 |
| 2025/08/19 | 141,700 | 144,900 | 141,700 | 144,800 | 23,140 |
| 2025/08/18 | 138,900 | 142,800 | 138,900 | 141,700 | 18,008 |
| 2025/08/15 | 138,700 | 140,200 | 138,300 | 140,200 | 20,860 |
| 2025/08/14 | 139,700 | 139,900 | 137,900 | 138,500 | 29,546 |
| 2025/08/13 | 141,500 | 141,500 | 139,100 | 139,700 | 22,952 |
| 2025/08/12 | 140,100 | 141,100 | 139,800 | 140,900 | 24,888 |
| 2025/08/08 | 141,000 | 141,600 | 139,200 | 140,000 | 33,049 |
| 2025/08/07 | 139,900 | 141,000 | 139,700 | 141,000 | 21,359 |
| 2025/08/06 | 138,500 | 140,200 | 138,300 | 139,900 | 23,518 |
| 2025/08/05 | 139,100 | 140,100 | 138,400 | 138,400 | 21,260 |
| 2025/08/04 | 139,100 | 139,500 | 138,100 | 139,200 | 21,699 |
| 2025/08/01 | 138,600 | 139,700 | 138,600 | 139,200 | 17,049 |
| 2025/07/31 | 139,000 | 139,300 | 138,500 | 138,700 | 20,847 |
| 2025/07/30 | 138,400 | 139,500 | 138,000 | 138,900 | 31,099 |
| 2025/07/29 | 137,600 | 138,400 | 137,300 | 138,300 | 18,793 |
| 2025/07/28 | 138,000 | 139,000 | 137,200 | 138,000 | 18,784 |
| 2025/07/25 | 137,900 | 138,800 | 137,500 | 138,000 | 15,509 |
| 2025/07/24 | 137,800 | 138,500 | 137,000 | 137,900 | 20,673 |
| 2025/07/23 | 134,900 | 137,900 | 134,700 | 136,700 | 31,123 |
| 2025/07/22 | 134,000 | 135,400 | 133,700 | 135,000 | 25,417 |
| 2025/07/18 | 134,000 | 134,700 | 133,500 | 133,500 | 19,468 |
| 2025/07/17 | 132,900 | 135,000 | 132,600 | 134,000 | 18,643 |
| 2025/07/16 | 131,900 | 133,500 | 131,700 | 132,800 | 24,593 |
| 2025/07/15 | 132,200 | 132,500 | 131,500 | 131,600 | 20,934 |
| 2025/07/14 | 131,200 | 132,200 | 131,100 | 132,200 | 17,400 |
| 2025/07/11 | 129,600 | 131,200 | 129,600 | 130,700 | 18,758 |
| 2025/07/10 | 130,000 | 130,800 | 129,400 | 129,900 | 19,678 |
| 2025/07/09 | 130,200 | 130,800 | 129,000 | 129,000 | 28,055 |
| 2025/07/08 | 133,600 | 133,600 | 130,500 | 130,500 | 34,141 |
| 2025/07/07 | 132,300 | 133,600 | 132,100 | 133,500 | 12,577 |
| 2025/07/04 | 132,900 | 132,900 | 131,900 | 131,900 | 13,368 |
| 2025/07/03 | 133,800 | 134,100 | 132,200 | 132,400 | 22,648 |
| 2025/07/02 | 132,800 | 133,900 | 132,000 | 133,300 | 50,033 |
| 2025/07/01 | 132,900 | 134,700 | 132,600 | 133,600 | 56,809 |
| 2025/06/30 | 131,800 | 134,400 | 131,700 | 132,900 | 42,161 |
| 2025/06/27 | 131,300 | 132,300 | 130,900 | 132,200 | 29,359 |
| 2025/06/26 | 133,000 | 133,800 | 131,900 | 133,200 | 51,519 |
| 2025/06/25 | 133,400 | 134,000 | 132,700 | 133,400 | 20,840 |
| 2025/06/24 | 133,400 | 134,000 | 133,000 | 133,400 | 15,597 |
| 2025/06/23 | 132,800 | 133,900 | 132,500 | 133,600 | 15,543 |
| 2025/06/20 | 131,500 | 133,200 | 131,500 | 132,600 | 46,053 |
| 2025/06/19 | 132,400 | 133,200 | 131,700 | 132,700 | 14,063 |
| 2025/06/18 | 132,300 | 133,100 | 131,500 | 131,900 | 23,885 |
| 2025/06/17 | 133,400 | 133,600 | 132,200 | 133,000 | 14,377 |
| 2025/06/16 | 133,800 | 134,500 | 132,700 | 133,300 | 16,096 |
| 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 |