ジャパンエクセレント投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 455,000 | 455,000 | 439,500 | 442,500 | -12,000 | -2.6% | 285 |
| 2010/06/17 | 453,000 | 454,500 | 447,500 | 454,500 | +1,500 | +0.3% | 197 |
| 2010/06/16 | 446,000 | 453,500 | 445,500 | 453,000 | +8,000 | +1.8% | 200 |
| 2010/06/15 | 446,500 | 450,000 | 444,000 | 445,000 | -5,500 | -1.2% | 302 |
| 2010/06/14 | 450,000 | 453,000 | 449,000 | 450,500 | +6,500 | +1.5% | 153 |
| 2010/06/11 | 438,000 | 450,000 | 437,000 | 444,000 | +7,500 | +1.7% | 470 |
| 2010/06/10 | 432,500 | 444,000 | 430,000 | 436,500 | +11,000 | +2.6% | 457 |
| 2010/06/09 | 437,000 | 438,000 | 422,000 | 425,500 | -12,000 | -2.7% | 423 |
| 2010/06/08 | 437,000 | 442,000 | 434,500 | 437,500 | +500 | +0.1% | 297 |
| 2010/06/07 | 450,000 | 450,000 | 433,000 | 437,000 | -15,000 | -3.3% | 714 |
| 2010/06/04 | 461,500 | 461,500 | 450,000 | 452,000 | -11,500 | -2.5% | 499 |
| 2010/06/03 | 469,500 | 469,500 | 463,500 | 463,500 | -500 | -0.1% | 189 |
| 2010/06/02 | 461,000 | 470,000 | 461,000 | 464,000 | -5,000 | -1.1% | 300 |
| 2010/06/01 | 465,000 | 469,500 | 462,000 | 469,000 | +7,000 | +1.5% | 305 |
| 2010/05/31 | 452,500 | 463,000 | 452,000 | 462,000 | +8,000 | +1.8% | 167 |
| 2010/05/28 | 450,000 | 457,000 | 450,000 | 454,000 | +12,000 | +2.7% | 195 |
| 2010/05/27 | 433,500 | 445,000 | 433,500 | 442,000 | +9,000 | +2.1% | 279 |
| 2010/05/26 | 436,000 | 444,500 | 433,000 | 433,000 | +500 | +0.1% | 343 |
| 2010/05/25 | 451,000 | 452,000 | 432,500 | 432,500 | -20,000 | -4.4% | 443 |
| 2010/05/24 | 457,500 | 459,000 | 450,000 | 452,500 | -2,000 | -0.4% | 149 |
| 2010/05/21 | 453,500 | 457,500 | 451,000 | 454,500 | -6,000 | -1.3% | 222 |
| 2010/05/20 | 463,500 | 463,500 | 456,500 | 460,500 | +1,000 | +0.2% | 246 |
| 2010/05/19 | 457,000 | 462,000 | 451,000 | 459,500 | +6,500 | +1.4% | 169 |
| 2010/05/18 | 472,500 | 472,500 | 453,000 | 453,000 | -13,500 | -2.9% | 360 |
| 2010/05/17 | 468,500 | 471,500 | 461,500 | 466,500 | -2,500 | -0.5% | 230 |
| 2010/05/14 | 456,500 | 470,000 | 455,000 | 469,000 | +13,000 | +2.9% | 179 |
| 2010/05/13 | 452,000 | 457,500 | 449,000 | 456,000 | +11,000 | +2.5% | 328 |
| 2010/05/12 | 455,000 | 462,500 | 441,000 | 445,000 | -10,500 | -2.3% | 731 |
| 2010/05/11 | 481,000 | 481,000 | 451,000 | 455,500 | -20,500 | -4.3% | 638 |
| 2010/05/10 | 474,000 | 484,000 | 473,000 | 476,000 | +2,500 | +0.5% | 450 |
| 2010/05/07 | 470,000 | 482,500 | 463,000 | 473,500 | -12,500 | -2.6% | 497 |
| 2010/05/06 | 480,000 | 495,000 | 480,000 | 486,000 | -6,000 | -1.2% | 511 |
| 2010/04/30 | 491,000 | 500,000 | 490,500 | 492,000 | +12,000 | +2.5% | 472 |
| 2010/04/28 | 484,000 | 492,000 | 479,000 | 480,000 | -16,500 | -3.3% | 377 |
| 2010/04/27 | 492,500 | 498,000 | 487,000 | 496,500 | +4,000 | +0.8% | 213 |
| 2010/04/26 | 480,000 | 493,500 | 480,000 | 492,500 | +9,500 | +2% | 241 |
| 2010/04/23 | 488,000 | 488,000 | 480,000 | 483,000 | +4,000 | +0.8% | 181 |
| 2010/04/22 | 481,500 | 486,000 | 477,500 | 479,000 | -6,000 | -1.2% | 383 |
| 2010/04/21 | 488,000 | 490,000 | 480,500 | 485,000 | +3,500 | +0.7% | 155 |
| 2010/04/20 | 476,500 | 483,000 | 476,500 | 481,500 | +5,000 | +1% | 308 |
| 2010/04/19 | 475,000 | 476,500 | 469,500 | 476,500 | +500 | +0.1% | 280 |
| 2010/04/16 | 483,500 | 483,500 | 475,000 | 476,000 | -1,500 | -0.3% | 191 |
| 2010/04/15 | 470,000 | 477,500 | 470,000 | 477,500 | +11,500 | +2.5% | 397 |
| 2010/04/14 | 466,000 | 466,500 | 465,000 | 466,000 | +3,000 | +0.6% | 160 |
| 2010/04/13 | 465,000 | 465,000 | 461,000 | 463,000 | +4,000 | +0.9% | 180 |
| 2010/04/12 | 457,000 | 461,500 | 454,500 | 459,000 | +5,500 | +1.2% | 386 |
| 2010/04/09 | 458,000 | 465,000 | 452,000 | 453,500 | -3,500 | -0.8% | 451 |
| 2010/04/08 | 457,000 | 459,000 | 455,000 | 457,000 | ±0 | ±0% | 343 |
| 2010/04/07 | 456,000 | 460,000 | 452,000 | 457,000 | +1,000 | +0.2% | 321 |
| 2010/04/06 | 455,500 | 459,500 | 451,500 | 456,000 | +1,000 | +0.2% | 236 |
3401～
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「Ｊエクセレント」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
