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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 606,000 | 624,000 | 606,000 | 621,000 | 6,202 |
| 2024/08/15 | 608,000 | 612,000 | 603,000 | 611,000 | 4,912 |
| 2024/08/14 | 615,000 | 616,000 | 605,000 | 613,000 | 5,661 |
| 2024/08/13 | 608,000 | 615,000 | 604,000 | 610,000 | 7,910 |
| 2024/08/09 | 600,000 | 613,000 | 600,000 | 603,000 | 11,116 |
| 2024/08/08 | 587,000 | 599,000 | 587,000 | 597,000 | 6,295 |
| 2024/08/07 | 578,000 | 600,000 | 578,000 | 585,000 | 10,203 |
| 2024/08/06 | 588,000 | 598,000 | 580,000 | 580,000 | 12,516 |
| 2024/08/05 | 567,000 | 579,000 | 563,000 | 568,000 | 11,027 |
| 2024/08/02 | 576,000 | 577,000 | 567,000 | 575,000 | 8,720 |
| 2024/08/01 | 582,000 | 582,000 | 566,000 | 576,000 | 6,420 |
| 2024/07/31 | 576,000 | 584,000 | 575,000 | 579,000 | 6,237 |
| 2024/07/30 | 583,000 | 583,000 | 575,000 | 577,000 | 4,606 |
| 2024/07/29 | 578,000 | 582,000 | 574,000 | 582,000 | 3,880 |
| 2024/07/26 | 575,000 | 580,000 | 573,000 | 578,000 | 2,919 |
| 2024/07/25 | 570,000 | 583,000 | 567,000 | 575,000 | 7,184 |
| 2024/07/24 | 574,000 | 576,000 | 565,000 | 571,000 | 3,714 |
| 2024/07/23 | 576,000 | 577,000 | 571,000 | 572,000 | 4,148 |
| 2024/07/22 | 578,000 | 578,000 | 572,000 | 578,000 | 2,914 |
| 2024/07/19 | 582,000 | 583,000 | 575,000 | 577,000 | 2,403 |
| 2024/07/18 | 575,000 | 584,000 | 572,000 | 581,000 | 3,643 |
| 2024/07/17 | 576,000 | 580,000 | 574,000 | 578,000 | 3,478 |
| 2024/07/16 | 578,000 | 578,000 | 571,000 | 576,000 | 3,463 |
| 2024/07/12 | 565,000 | 586,000 | 564,000 | 575,000 | 7,631 |
| 2024/07/11 | 568,000 | 568,000 | 563,000 | 565,000 | 3,969 |
| 2024/07/10 | 566,000 | 570,000 | 563,000 | 566,000 | 3,241 |
| 2024/07/09 | 556,000 | 569,000 | 554,000 | 568,000 | 3,604 |
| 2024/07/08 | 558,000 | 562,000 | 556,000 | 557,000 | 3,694 |
| 2024/07/05 | 561,000 | 565,000 | 557,000 | 558,000 | 5,293 |
| 2024/07/04 | 562,000 | 564,000 | 559,000 | 563,000 | 3,105 |
| 2024/07/03 | 560,000 | 566,000 | 560,000 | 564,000 | 4,685 |
| 2024/07/02 | 564,000 | 564,000 | 558,000 | 562,000 | 4,694 |
| 2024/07/01 | 564,000 | 570,000 | 558,000 | 560,000 | 5,932 |
| 2024/06/28 | 568,000 | 568,000 | 558,000 | 563,000 | 8,188 |
| 2024/06/27 | 578,000 | 578,000 | 563,000 | 564,000 | 7,995 |
| 2024/06/26 | 597,000 | 597,000 | 587,000 | 590,000 | 7,676 |
| 2024/06/25 | 586,000 | 596,000 | 585,000 | 595,000 | 3,456 |
| 2024/06/24 | 585,000 | 589,000 | 584,000 | 586,000 | 2,648 |
| 2024/06/21 | 583,000 | 588,000 | 582,000 | 583,000 | 4,522 |
| 2024/06/20 | 583,000 | 589,000 | 580,000 | 583,000 | 3,252 |
| 2024/06/19 | 575,000 | 585,000 | 573,000 | 583,000 | 3,735 |
| 2024/06/18 | 580,000 | 582,000 | 571,000 | 575,000 | 3,797 |
| 2024/06/17 | 578,000 | 582,000 | 576,000 | 579,000 | 3,546 |
| 2024/06/14 | 574,000 | 582,000 | 571,000 | 580,000 | 4,569 |
| 2024/06/13 | 575,000 | 575,000 | 570,000 | 570,000 | 4,645 |
| 2024/06/12 | 574,000 | 576,000 | 570,000 | 570,000 | 3,268 |
| 2024/06/11 | 575,000 | 576,000 | 571,000 | 572,000 | 2,579 |
| 2024/06/10 | 577,000 | 579,000 | 571,000 | 573,000 | 3,016 |
| 2024/06/07 | 584,000 | 584,000 | 577,000 | 582,000 | 3,043 |
| 2024/06/06 | 578,000 | 587,000 | 577,000 | 587,000 | 4,547 |
| 2024/06/05 | 584,000 | 587,000 | 577,000 | 578,000 | 3,969 |
| 2024/06/04 | 578,000 | 585,000 | 571,000 | 581,000 | 6,440 |
| 2024/06/03 | 584,000 | 588,000 | 575,000 | 575,000 | 6,669 |
| 2024/05/31 | 572,000 | 587,000 | 567,000 | 587,000 | 35,279 |
| 2024/05/30 | 572,000 | 572,000 | 564,000 | 569,000 | 6,517 |
| 2024/05/29 | 573,000 | 576,000 | 568,000 | 569,000 | 4,351 |
| 2024/05/28 | 570,000 | 576,000 | 568,000 | 576,000 | 3,910 |
| 2024/05/27 | 569,000 | 571,000 | 562,000 | 571,000 | 3,900 |
| 2024/05/24 | 569,000 | 571,000 | 566,000 | 568,000 | 4,128 |
| 2024/05/23 | 583,000 | 586,000 | 569,000 | 574,000 | 6,637 |
| 2024/05/22 | 584,000 | 587,000 | 576,000 | 583,000 | 4,846 |
| 2024/05/21 | 585,000 | 586,000 | 578,000 | 581,000 | 4,296 |
| 2024/05/20 | 590,000 | 590,000 | 580,000 | 583,000 | 5,669 |
| 2024/05/17 | 595,000 | 600,000 | 586,000 | 589,000 | 5,801 |
| 2024/05/16 | 598,000 | 601,000 | 595,000 | 598,000 | 4,452 |
| 2024/05/15 | 598,000 | 599,000 | 594,000 | 597,000 | 3,345 |
| 2024/05/14 | 599,000 | 602,000 | 597,000 | 600,000 | 3,482 |
| 2024/05/13 | 594,000 | 600,000 | 593,000 | 600,000 | 2,738 |
| 2024/05/10 | 600,000 | 601,000 | 589,000 | 595,000 | 6,840 |
| 2024/05/09 | 600,000 | 602,000 | 598,000 | 600,000 | 2,696 |
| 2024/05/08 | 609,000 | 609,000 | 597,000 | 599,000 | 4,729 |
| 2024/05/07 | 610,000 | 613,000 | 605,000 | 609,000 | 3,450 |
| 2024/05/02 | 602,000 | 614,000 | 602,000 | 614,000 | 6,477 |
| 2024/05/01 | 601,000 | 603,000 | 598,000 | 601,000 | 2,932 |
| 2024/04/30 | 605,000 | 605,000 | 593,000 | 603,000 | 5,681 |
| 2024/04/26 | 594,000 | 600,000 | 591,000 | 600,000 | 2,928 |
| 2024/04/25 | 601,000 | 603,000 | 592,000 | 593,000 | 4,038 |
| 2024/04/24 | 604,000 | 606,000 | 598,000 | 601,000 | 2,856 |
| 2024/04/23 | 605,000 | 613,000 | 601,000 | 606,000 | 4,815 |
| 2024/04/22 | 598,000 | 604,000 | 598,000 | 598,000 | 3,714 |
| 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 |