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 |
|---|---|---|---|---|---|
| 2026/03/06 | 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 |
| 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 |