KabuInsight

日本ビルファンド投資法人

8951
その他/その他/Nippon Building Fund Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13143,900.0145,800.0143,400.0143,900.0-800.0-0.55%28,499
2026-03-12144,000.0144,900.0143,300.0144,700.0-600.0-0.41%16,666
2026-03-11144,400.0145,900.0143,200.0145,300.0+1100.0+0.76%14,686
2026-03-10143,500.0144,400.0142,900.0144,200.0+1400.0+0.98%24,603
2026-03-09141,000.0143,500.0140,300.0142,800.0-800.0-0.56%30,440
2026-03-06144,000.0144,700.0142,700.0143,600.0-1100.0-0.76%26,076
2026-03-05144,500.0146,900.0144,300.0144,700.0+2400.0+1.69%33,450
2026-03-04143,800.0144,000.0141,500.0142,300.0-1700.0-1.18%31,826
2026-03-03144,200.0144,800.0143,300.0144,000.0-2400.0-1.64%24,154
2026-03-02145,000.0146,700.0144,100.0146,400.0+1100.0+0.76%21,937
2026-02-27149,100.0149,200.0145,300.0145,300.0-4100.0-2.74%46,078
2026-02-26147,400.0149,600.0146,600.0149,400.0+2000.0+1.36%36,940
2026-02-25145,200.0147,400.0144,500.0147,400.0+3100.0+2.15%32,350
2026-02-24145,700.0145,700.0143,500.0144,300.0+100.0+0.07%31,065
2026-02-20143,600.0144,300.0143,200.0144,200.0+1400.0+0.98%22,957
2026-02-19144,100.0144,300.0142,700.0142,800.0-1800.0-1.24%20,340
2026-02-18143,200.0145,800.0142,500.0144,600.0+1600.0+1.12%26,886
2026-02-17144,700.0145,300.0142,100.0143,000.0-2900.0-1.99%23,149
2026-02-16144,400.0145,900.0143,600.0145,900.0+2500.0+1.74%21,939
2026-02-13144,900.0145,600.0143,200.0143,400.0-1900.0-1.31%20,139
2026-02-12145,200.0146,300.0144,100.0145,300.0-1400.0-0.95%33,596
2026-02-10147,000.0147,000.0145,100.0146,700.0+800.0+0.55%19,688
2026-02-09146,700.0146,800.0145,200.0145,900.0-300.0-0.21%26,366
2026-02-06147,100.0147,100.0145,200.0146,200.0-400.0-0.27%19,569
2026-02-05147,400.0148,000.0145,900.0146,600.0+100.0+0.07%23,623
2026-02-04145,000.0147,200.0143,800.0146,500.0+900.0+0.62%28,463
2026-02-03144,400.0145,900.0144,100.0145,600.0+1800.0+1.25%21,287
2026-02-02144,900.0145,500.0143,600.0143,800.0+300.0+0.21%21,627
2026-01-30144,700.0144,900.0143,300.0143,500.0-1600.0-1.10%42,936
2026-01-29141,200.0145,100.0140,100.0145,100.0+3600.0+2.54%35,626
2026-01-28140,800.0141,500.0140,300.0141,500.0+700.0+0.50%28,064
2026-01-27141,600.0142,500.0140,500.0140,800.0-1800.0-1.26%26,221
2026-01-26142,500.0142,600.0141,500.0142,600.0-800.0-0.56%20,694
2026-01-23144,200.0144,200.0142,400.0143,400.00.00.00%23,006
2026-01-22145,300.0145,700.0143,400.0143,400.0-500.0-0.35%30,336
2026-01-21145,900.0147,200.0143,900.0143,900.0-4700.0-3.16%57,198
2026-01-20148,800.0149,700.0147,900.0148,600.0-300.0-0.20%57,777
2026-01-19149,100.0149,400.0148,000.0148,900.0-400.0-0.27%27,547
2026-01-16149,300.0152,300.0148,500.0149,300.0+2200.0+1.50%43,546
2026-01-15145,400.0147,500.0145,200.0147,100.0+1700.0+1.17%41,961
2026-01-14144,100.0145,600.0144,100.0145,400.0+1300.0+0.90%32,257
2026-01-13143,500.0144,200.0142,700.0144,100.0+1000.0+0.70%34,116
2026-01-09143,600.0144,000.0142,800.0143,100.0+100.0+0.07%16,899
2026-01-08143,000.0144,000.0142,300.0143,000.0-500.0-0.35%31,072
2026-01-07142,500.0144,200.0142,000.0143,500.0+100.0+0.07%17,458
2026-01-06142,700.0143,500.0142,100.0143,400.0+1200.0+0.84%14,915
2026-01-05145,700.0145,700.0142,200.0142,200.0-700.0-0.49%22,339
2025-12-30144,500.0145,000.0142,800.0142,900.0-1700.0-1.18%25,643
2025-12-29141,900.0144,600.0141,400.0144,600.0+300.0+0.21%26,217
2025-12-26144,400.0144,500.0143,100.0144,300.0+200.0+0.14%18,312
2025-12-25143,900.0144,400.0143,500.0144,100.0+1000.0+0.70%6,872
2025-12-24142,800.0143,500.0142,300.0143,100.0+300.0+0.21%9,300
2025-12-23143,500.0143,500.0141,400.0142,800.0+300.0+0.21%15,681
2025-12-22144,600.0145,000.0142,500.0142,500.0-1900.0-1.32%16,428
2025-12-19144,000.0144,700.0143,900.0144,400.0+600.0+0.42%27,612
2025-12-18144,100.0145,300.0143,300.0143,800.0+300.0+0.21%16,039
2025-12-17143,300.0144,300.0143,000.0143,500.0+100.0+0.07%18,734
2025-12-16143,800.0144,300.0142,700.0143,400.0-500.0-0.35%17,753
2025-12-15144,000.0144,700.0143,600.0143,900.0-100.0-0.07%11,963
2025-12-12141,400.0144,200.0141,400.0144,000.0+1800.0+1.27%34,302
2025-12-11142,100.0142,500.0140,600.0142,200.0-200.0-0.14%13,058
2025-12-10141,200.0142,900.0140,900.0142,400.0+1000.0+0.71%19,556
2025-12-09140,200.0142,300.0139,900.0141,400.0-100.0-0.07%19,194
2025-12-08142,400.0142,700.0140,800.0141,500.0-500.0-0.35%14,704
2025-12-05142,800.0143,000.0141,900.0142,000.0-1100.0-0.77%11,553
2025-12-04144,900.0144,900.0143,100.0143,100.0-1600.0-1.11%14,036
2025-12-03145,400.0145,400.0143,700.0144,700.0-700.0-0.48%15,218
2025-12-02145,600.0146,300.0144,400.0145,400.0+500.0+0.35%21,809
2025-12-01148,500.0149,400.0144,900.0144,900.0-4400.0-2.95%27,419
2025-11-28151,200.0151,400.0148,100.0149,300.0-2500.0-1.65%24,466
2025-11-27149,700.0151,800.0149,600.0151,800.0+2100.0+1.40%14,873
2025-11-26149,500.0149,700.0148,200.0149,700.0+300.0+0.20%16,079
2025-11-25149,900.0150,000.0147,800.0149,400.0+600.0+0.40%19,194
2025-11-21146,400.0148,800.0146,300.0148,800.0+2700.0+1.85%29,552
2025-11-20146,400.0147,700.0145,800.0146,100.0+400.0+0.27%23,525
2025-11-19146,000.0146,700.0145,600.0145,700.0-100.0-0.07%21,787
2025-11-18148,100.0148,500.0145,800.0145,800.0-2300.0-1.55%25,810
2025-11-17146,900.0148,100.0146,400.0148,100.0+1600.0+1.09%16,562
2025-11-14147,000.0147,900.0145,900.0146,500.0-300.0-0.20%14,174
2025-11-13145,600.0146,800.0145,400.0146,800.0+700.0+0.48%14,944
2025-11-12146,600.0147,300.0146,100.0146,100.0-600.0-0.41%16,549
2025-11-11144,500.0146,700.0144,100.0146,700.0+2600.0+1.80%16,300
2025-11-10145,100.0145,400.0144,100.0144,100.0-500.0-0.35%17,314
2025-11-07143,500.0145,700.0143,500.0144,600.0+600.0+0.42%16,312
2025-11-06144,100.0144,500.0143,100.0144,000.0-500.0-0.35%20,004
2025-11-05142,300.0144,500.0141,800.0144,500.0+1200.0+0.84%35,739
2025-11-04143,000.0143,400.0142,100.0143,300.0+1100.0+0.77%20,263
2025-10-31142,000.0143,900.0142,000.0142,200.0-400.0-0.28%24,356
2025-10-30141,000.0142,900.0140,600.0142,600.0+1200.0+0.85%18,735
2025-10-29141,900.0142,100.0140,600.0141,400.0+200.0+0.14%17,332
2025-10-28141,900.0142,600.0141,000.0141,200.0-1100.0-0.77%15,930
2025-10-27141,100.0142,300.0140,700.0142,300.0+1600.0+1.14%17,263
2025-10-24141,600.0142,100.0140,700.0140,700.0-900.0-0.64%22,795
2025-10-23140,400.0141,900.0139,800.0141,600.0+700.0+0.50%17,709
2025-10-22140,600.0141,200.0140,100.0140,900.0+900.0+0.64%12,402
2025-10-21140,400.0140,600.0139,600.0140,000.0+100.0+0.07%12,440
2025-10-20140,200.0140,600.0138,700.0139,900.00.00.00%19,222
2025-10-17139,100.0140,100.0139,100.0139,900.0+500.0+0.36%12,054
2025-10-16139,200.0139,700.0138,500.0139,400.0+1000.0+0.72%10,975
2025-10-15138,000.0139,100.0137,800.0138,400.0+300.0+0.22%15,069
2025-10-14138,000.0138,200.0136,700.0138,100.0+100.0+0.07%15,385
2025-10-10138,500.0138,500.0137,300.0138,000.0-200.0-0.14%10,146
2025-10-09139,000.0139,500.0137,500.0138,200.0-1200.0-0.86%18,261
2025-10-08140,000.0140,900.0139,400.0139,400.0-500.0-0.36%14,279
2025-10-07139,600.0141,000.0139,400.0139,900.0-600.0-0.43%13,342
2025-10-06139,800.0141,300.0139,600.0140,500.0+1900.0+1.37%14,495
2025-10-03139,000.0140,000.0138,300.0138,600.0-1000.0-0.72%11,114
2025-10-02139,200.0141,100.0137,600.0139,600.0+1200.0+0.87%20,923
2025-10-01140,100.0140,300.0137,800.0138,400.0-1100.0-0.79%20,934
2025-09-30141,000.0141,000.0139,100.0139,500.0-100.0-0.07%21,230
2025-09-29142,300.0142,300.0139,600.0139,600.0-3100.0-2.17%21,259
2025-09-26142,100.0142,700.0141,600.0142,700.0+1100.0+0.78%17,279
2025-09-25141,600.0142,300.0140,900.0141,600.0-100.0-0.07%21,468
2025-09-24142,000.0142,100.0141,100.0141,700.0+400.0+0.28%16,719
2025-09-22141,600.0142,500.0141,000.0141,300.0-100.0-0.07%18,193
2025-09-19142,000.0143,200.0139,700.0141,400.0-300.0-0.21%69,336
2025-09-18142,700.0143,200.0141,700.0141,700.0-1000.0-0.70%13,759
2025-09-17143,000.0143,900.0142,100.0142,700.0-1200.0-0.83%18,401
2025-09-16143,100.0144,200.0142,700.0143,900.0+600.0+0.42%23,218
2025-09-12141,000.0143,400.0141,000.0143,300.0——33,075

直近120営業日分を表示