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 |
|---|---|---|---|---|---|
| 2026/06/17 | 121,600 | 121,900 | 120,200 | 121,300 | 38,059 |
| 2026/06/16 | 123,700 | 123,700 | 121,300 | 121,600 | 33,359 |
| 2026/06/15 | 124,400 | 126,200 | 123,700 | 124,100 | 34,364 |
| 2026/06/12 | 123,700 | 124,800 | 122,300 | 123,600 | 45,174 |
| 2026/06/11 | 123,700 | 124,300 | 122,500 | 122,600 | 30,741 |
| 2026/06/10 | 121,500 | 123,700 | 120,700 | 123,700 | 32,390 |
| 2026/06/09 | 121,500 | 121,500 | 119,700 | 120,600 | 26,535 |
| 2026/06/08 | 119,400 | 121,800 | 119,000 | 121,800 | 34,385 |
| 2026/06/05 | 120,700 | 121,200 | 119,200 | 119,400 | 42,083 |
| 2026/06/04 | 121,500 | 121,700 | 119,700 | 119,700 | 39,523 |
| 2026/06/03 | 123,000 | 123,800 | 121,700 | 121,800 | 43,687 |
| 2026/06/02 | 124,600 | 124,800 | 122,300 | 122,400 | 44,001 |
| 2026/06/01 | 128,000 | 128,000 | 124,600 | 124,600 | 33,005 |
| 2026/05/29 | 125,000 | 128,000 | 123,700 | 127,400 | 94,044 |
| 2026/05/28 | 122,700 | 124,100 | 122,300 | 124,100 | 33,469 |
| 2026/05/27 | 122,600 | 123,900 | 121,200 | 123,900 | 45,512 |
| 2026/05/26 | 121,300 | 122,100 | 120,500 | 121,200 | 39,809 |
| 2026/05/25 | 121,500 | 123,100 | 121,200 | 121,300 | 29,746 |
| 2026/05/22 | 122,900 | 123,100 | 121,700 | 121,800 | 36,906 |
| 2026/05/21 | 123,000 | 123,800 | 121,800 | 123,600 | 35,014 |
| 2026/05/20 | 124,500 | 124,800 | 121,900 | 122,000 | 42,187 |
| 2026/05/19 | 122,900 | 124,600 | 122,600 | 124,600 | 31,345 |
| 2026/05/18 | 125,400 | 125,900 | 121,900 | 122,400 | 39,610 |
| 2026/05/15 | 124,400 | 126,300 | 124,100 | 126,000 | 36,507 |
| 2026/05/14 | 125,400 | 126,200 | 124,100 | 124,100 | 38,066 |
| 2026/05/13 | 127,000 | 127,300 | 125,200 | 125,500 | 37,284 |
| 2026/05/12 | 129,500 | 129,500 | 126,700 | 127,300 | 27,965 |
| 2026/05/11 | 129,600 | 130,400 | 128,200 | 128,900 | 24,111 |
| 2026/05/08 | 130,600 | 130,900 | 128,100 | 128,800 | 36,292 |
| 2026/05/07 | 131,000 | 131,800 | 129,300 | 129,800 | 54,052 |
| 2026/05/01 | 130,900 | 132,200 | 130,300 | 131,000 | 30,849 |
| 2026/04/30 | 131,700 | 131,700 | 130,400 | 131,100 | 39,900 |
| 2026/04/28 | 133,300 | 133,500 | 131,000 | 131,300 | 34,707 |
| 2026/04/27 | 133,500 | 133,500 | 132,500 | 133,000 | 20,498 |
| 2026/04/24 | 132,800 | 133,400 | 132,000 | 133,100 | 20,497 |
| 2026/04/23 | 133,500 | 134,100 | 131,300 | 132,100 | 30,456 |
| 2026/04/22 | 136,000 | 136,000 | 133,600 | 133,600 | 28,948 |
| 2026/04/21 | 136,200 | 136,600 | 134,800 | 135,900 | 22,344 |
| 2026/04/20 | 135,900 | 136,600 | 135,600 | 136,600 | 23,482 |
| 2026/04/17 | 137,900 | 138,600 | 135,200 | 135,200 | 27,967 |
| 2026/04/16 | 137,100 | 138,500 | 135,600 | 138,500 | 27,546 |
| 2026/04/15 | 139,800 | 139,900 | 136,500 | 136,500 | 24,413 |
| 2026/04/14 | 138,000 | 138,700 | 137,200 | 138,700 | 23,168 |
| 2026/04/13 | 137,100 | 137,500 | 135,800 | 137,000 | 28,101 |
| 2026/04/10 | 136,600 | 137,000 | 135,800 | 137,000 | 21,521 |
| 2026/04/09 | 138,300 | 138,700 | 135,400 | 136,400 | 21,546 |
| 2026/04/08 | 138,800 | 138,800 | 136,200 | 138,500 | 25,893 |
| 2026/04/07 | 136,500 | 137,600 | 135,800 | 135,800 | 13,923 |
| 2026/04/06 | 136,200 | 136,800 | 135,900 | 136,200 | 8,234 |
| 2026/04/03 | 135,200 | 136,400 | 134,600 | 136,100 | 13,011 |
| 2026/03/27 | 136,200 | 136,900 | 135,500 | 136,800 | 43,995 |
| 2026/03/26 | 137,500 | 137,500 | 135,500 | 136,000 | 32,357 |
| 2026/03/25 | 137,800 | 138,100 | 136,700 | 137,100 | 28,683 |
| 2026/03/24 | 138,000 | 139,500 | 136,900 | 136,900 | 34,159 |
| 2026/03/23 | 139,100 | 141,700 | 137,200 | 137,800 | 33,932 |
| 2026/03/19 | 144,900 | 145,400 | 142,100 | 142,100 | 40,336 |
| 2026/03/18 | 145,100 | 146,100 | 144,600 | 145,700 | 18,718 |
| 2026/03/17 | 145,400 | 146,100 | 144,700 | 145,200 | 16,299 |
| 2026/03/16 | 143,500 | 145,400 | 143,000 | 144,600 | 18,232 |
| 2026/03/13 | 143,900 | 145,800 | 143,400 | 143,900 | 28,499 |
| 2026/03/12 | 144,000 | 144,900 | 143,300 | 144,700 | 16,666 |
| 2026/03/11 | 144,400 | 145,900 | 143,200 | 145,300 | 14,686 |
| 2026/03/10 | 143,500 | 144,400 | 142,900 | 144,200 | 24,603 |
| 2026/03/09 | 141,000 | 143,500 | 140,300 | 142,800 | 30,440 |
| 2026/03/06 | 144,000 | 144,700 | 142,700 | 143,600 | 26,076 |
| 2026/03/05 | 144,500 | 146,900 | 144,300 | 144,700 | 33,450 |
| 2026/03/04 | 143,800 | 144,000 | 141,500 | 142,300 | 31,826 |
| 2026/03/03 | 144,200 | 144,800 | 143,300 | 144,000 | 24,154 |
| 2026/03/02 | 145,000 | 146,700 | 144,100 | 146,400 | 21,937 |
| 2026/02/27 | 149,100 | 149,200 | 145,300 | 145,300 | 46,078 |
| 2026/02/26 | 147,400 | 149,600 | 146,600 | 149,400 | 36,940 |
| 2026/02/25 | 145,200 | 147,400 | 144,500 | 147,400 | 32,350 |
| 2026/02/24 | 145,700 | 145,700 | 143,500 | 144,300 | 31,065 |
| 2026/02/20 | 143,600 | 144,300 | 143,200 | 144,200 | 22,957 |
| 2026/02/19 | 144,100 | 144,300 | 142,700 | 142,800 | 20,340 |
| 2026/02/18 | 143,200 | 145,800 | 142,500 | 144,600 | 26,886 |
| 2026/02/17 | 144,700 | 145,300 | 142,100 | 143,000 | 23,149 |
| 2026/02/16 | 144,400 | 145,900 | 143,600 | 145,900 | 21,939 |
| 2026/02/13 | 144,900 | 145,600 | 143,200 | 143,400 | 20,139 |
| 2026/02/12 | 145,200 | 146,300 | 144,100 | 145,300 | 33,596 |
| 2026/02/10 | 147,000 | 147,000 | 145,100 | 146,700 | 19,688 |
| 2026/02/09 | 146,700 | 146,800 | 145,200 | 145,900 | 26,366 |
| 2026/02/06 | 147,100 | 147,100 | 145,200 | 146,200 | 19,569 |
| 2026/02/05 | 147,400 | 148,000 | 145,900 | 146,600 | 23,623 |
| 2026/02/04 | 145,000 | 147,200 | 143,800 | 146,500 | 28,463 |
| 2026/02/03 | 144,400 | 145,900 | 144,100 | 145,600 | 21,287 |
| 2026/02/02 | 144,900 | 145,500 | 143,600 | 143,800 | 21,627 |
| 2026/01/30 | 144,700 | 144,900 | 143,300 | 143,500 | 42,936 |
| 2026/01/29 | 141,200 | 145,100 | 140,100 | 145,100 | 35,626 |
| 2026/01/28 | 140,800 | 141,500 | 140,300 | 141,500 | 28,064 |
| 2026/01/27 | 141,600 | 142,500 | 140,500 | 140,800 | 26,221 |
| 2026/01/26 | 142,500 | 142,600 | 141,500 | 142,600 | 20,694 |
| 2026/01/23 | 144,200 | 144,200 | 142,400 | 143,400 | 23,006 |
| 2026/01/22 | 145,300 | 145,700 | 143,400 | 143,400 | 30,336 |
| 2026/01/21 | 145,900 | 147,200 | 143,900 | 143,900 | 57,198 |
| 2026/01/20 | 148,800 | 149,700 | 147,900 | 148,600 | 57,777 |
| 2026/01/19 | 149,100 | 149,400 | 148,000 | 148,900 | 27,547 |
| 2026/01/16 | 149,300 | 152,300 | 148,500 | 149,300 | 43,546 |
| 2026/01/15 | 145,400 | 147,500 | 145,200 | 147,100 | 41,961 |
| 2026/01/14 | 144,100 | 145,600 | 144,100 | 145,400 | 32,257 |
| 2026/01/13 | 143,500 | 144,200 | 142,700 | 144,100 | 34,116 |
| 2026/01/09 | 143,600 | 144,000 | 142,800 | 143,100 | 16,899 |
| 2026/01/08 | 143,000 | 144,000 | 142,300 | 143,000 | 31,072 |
| 2026/01/07 | 142,500 | 144,200 | 142,000 | 143,500 | 17,458 |
| 2026/01/06 | 142,700 | 143,500 | 142,100 | 143,400 | 14,915 |
| 2026/01/05 | 145,700 | 145,700 | 142,200 | 142,200 | 22,339 |
| 2025/12/30 | 144,500 | 145,000 | 142,800 | 142,900 | 25,643 |
| 2025/12/29 | 141,900 | 144,600 | 141,400 | 144,600 | 26,217 |
| 2025/12/26 | 144,400 | 144,500 | 143,100 | 144,300 | 18,312 |
| 2025/12/25 | 143,900 | 144,400 | 143,500 | 144,100 | 6,872 |
| 2025/12/24 | 142,800 | 143,500 | 142,300 | 143,100 | 9,300 |
| 2025/12/23 | 143,500 | 143,500 | 141,400 | 142,800 | 15,681 |
| 2025/12/22 | 144,600 | 145,000 | 142,500 | 142,500 | 16,428 |
| 2025/12/19 | 144,000 | 144,700 | 143,900 | 144,400 | 27,612 |
| 2025/12/18 | 144,100 | 145,300 | 143,300 | 143,800 | 16,039 |
| 2025/12/17 | 143,300 | 144,300 | 143,000 | 143,500 | 18,734 |
| 2025/12/16 | 143,800 | 144,300 | 142,700 | 143,400 | 17,753 |
| 2025/12/15 | 144,000 | 144,700 | 143,600 | 143,900 | 11,963 |
| 2025/12/12 | 141,400 | 144,200 | 141,400 | 144,000 | 34,302 |
| 2025/12/11 | 142,100 | 142,500 | 140,600 | 142,200 | 13,058 |
| 2025/12/10 | 141,200 | 142,900 | 140,900 | 142,400 | 19,556 |
| 2025/12/09 | 140,200 | 142,300 | 139,900 | 141,400 | 19,194 |
| 2025/12/08 | 142,400 | 142,700 | 140,800 | 141,500 | 14,704 |
| 2025/12/05 | 142,800 | 143,000 | 141,900 | 142,000 | 11,553 |
| 2025/12/04 | 144,900 | 144,900 | 143,100 | 143,100 | 14,036 |
| 2025/12/03 | 145,400 | 145,400 | 143,700 | 144,700 | 15,218 |
| 2025/12/02 | 145,600 | 146,300 | 144,400 | 145,400 | 21,809 |
| 2025/12/01 | 148,500 | 149,400 | 144,900 | 144,900 | 27,419 |
| 2025/11/28 | 151,200 | 151,400 | 148,100 | 149,300 | 24,466 |
| 2025/11/27 | 149,700 | 151,800 | 149,600 | 151,800 | 14,873 |
| 2025/11/26 | 149,500 | 149,700 | 148,200 | 149,700 | 16,079 |
| 2025/11/25 | 149,900 | 150,000 | 147,800 | 149,400 | 19,194 |
| 2025/11/21 | 146,400 | 148,800 | 146,300 | 148,800 | 29,552 |
| 2025/11/20 | 146,400 | 147,700 | 145,800 | 146,100 | 23,525 |
| 2025/11/19 | 146,000 | 146,700 | 145,600 | 145,700 | 21,787 |
| 2025/11/18 | 148,100 | 148,500 | 145,800 | 145,800 | 25,810 |
| 2025/11/17 | 146,900 | 148,100 | 146,400 | 148,100 | 16,562 |
| 2025/11/14 | 147,000 | 147,900 | 145,900 | 146,500 | 14,174 |
| 2025/11/13 | 145,600 | 146,800 | 145,400 | 146,800 | 14,944 |
| 2025/11/12 | 146,600 | 147,300 | 146,100 | 146,100 | 16,549 |
| 2025/11/11 | 144,500 | 146,700 | 144,100 | 146,700 | 16,300 |
| 2025/11/10 | 145,100 | 145,400 | 144,100 | 144,100 | 17,314 |
| 2025/11/07 | 143,500 | 145,700 | 143,500 | 144,600 | 16,312 |
| 2025/11/06 | 144,100 | 144,500 | 143,100 | 144,000 | 20,004 |
| 2025/11/05 | 142,300 | 144,500 | 141,800 | 144,500 | 35,739 |
| 2025/11/04 | 143,000 | 143,400 | 142,100 | 143,300 | 20,263 |
| 2025/10/31 | 142,000 | 143,900 | 142,000 | 142,200 | 24,356 |
| 2025/10/30 | 141,000 | 142,900 | 140,600 | 142,600 | 18,735 |
| 2025/10/29 | 141,900 | 142,100 | 140,600 | 141,400 | 17,332 |
| 2025/10/28 | 141,900 | 142,600 | 141,000 | 141,200 | 15,930 |
| 2025/10/27 | 141,100 | 142,300 | 140,700 | 142,300 | 17,263 |
| 2025/10/24 | 141,600 | 142,100 | 140,700 | 140,700 | 22,795 |
| 2025/10/23 | 140,400 | 141,900 | 139,800 | 141,600 | 17,709 |
| 2025/10/22 | 140,600 | 141,200 | 140,100 | 140,900 | 12,402 |
| 2025/10/21 | 140,400 | 140,600 | 139,600 | 140,000 | 12,440 |
| 2025/10/20 | 140,200 | 140,600 | 138,700 | 139,900 | 19,222 |
| 2025/10/17 | 139,100 | 140,100 | 139,100 | 139,900 | 12,054 |
| 2025/10/16 | 139,200 | 139,700 | 138,500 | 139,400 | 10,975 |
| 2025/10/15 | 138,000 | 139,100 | 137,800 | 138,400 | 15,069 |
| 2025/10/14 | 138,000 | 138,200 | 136,700 | 138,100 | 15,385 |
| 2025/10/10 | 138,500 | 138,500 | 137,300 | 138,000 | 10,146 |
| 2025/10/09 | 139,000 | 139,500 | 137,500 | 138,200 | 18,261 |
| 2025/10/08 | 140,000 | 140,900 | 139,400 | 139,400 | 14,279 |
| 2025/10/07 | 139,600 | 141,000 | 139,400 | 139,900 | 13,342 |
| 2025/10/06 | 139,800 | 141,300 | 139,600 | 140,500 | 14,495 |
| 2025/10/03 | 139,000 | 140,000 | 138,300 | 138,600 | 11,114 |
| 2025/10/02 | 139,200 | 141,100 | 137,600 | 139,600 | 20,923 |
| 2025/10/01 | 140,100 | 140,300 | 137,800 | 138,400 | 20,934 |
| 2025/09/30 | 141,000 | 141,000 | 139,100 | 139,500 | 21,230 |
| 2025/09/29 | 142,300 | 142,300 | 139,600 | 139,600 | 21,259 |
| 2025/09/26 | 142,100 | 142,700 | 141,600 | 142,700 | 17,279 |
| 2025/09/25 | 141,600 | 142,300 | 140,900 | 141,600 | 21,468 |
| 2025/09/24 | 142,000 | 142,100 | 141,100 | 141,700 | 16,719 |
| 2025/09/22 | 141,600 | 142,500 | 141,000 | 141,300 | 18,193 |
| 2025/09/19 | 142,000 | 143,200 | 139,700 | 141,400 | 69,336 |
| 2025/09/18 | 142,700 | 143,200 | 141,700 | 141,700 | 13,759 |
| 2025/09/17 | 143,000 | 143,900 | 142,100 | 142,700 | 18,401 |
| 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 |