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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 121,400 | 122,300 | 120,400 | 122,200 | +1,100 | +0.9% | 3,974 |
| 2014/01/30 | 120,000 | 121,600 | 119,300 | 121,100 | -1,400 | -1.1% | 4,707 |
| 2014/01/29 | 119,700 | 122,500 | 119,200 | 122,500 | +3,800 | +3.2% | 8,799 |
| 2014/01/28 | 119,900 | 119,900 | 118,500 | 118,700 | -3,600 | -2.9% | 15,415 |
| 2014/01/27 | 120,000 | 123,400 | 119,000 | 122,300 | -1,100 | -0.9% | 12,397 |
| 2014/01/24 | 122,000 | 123,500 | 120,300 | 123,400 | +500 | +0.4% | 4,936 |
| 2014/01/23 | 121,900 | 123,400 | 121,400 | 122,900 | +1,500 | +1.2% | 5,006 |
| 2014/01/22 | 121,300 | 121,600 | 120,800 | 121,400 | +200 | +0.2% | 4,219 |
| 2014/01/21 | 121,100 | 122,400 | 120,500 | 121,200 | +100 | +0.1% | 8,422 |
| 2014/01/20 | 122,500 | 123,100 | 121,000 | 121,100 | -1,700 | -1.4% | 5,706 |
| 2014/01/17 | 121,000 | 122,800 | 118,700 | 122,800 | +2,100 | +1.7% | 4,167 |
| 2014/01/16 | 117,900 | 120,700 | 117,600 | 120,700 | +3,900 | +3.3% | 3,688 |
| 2014/01/15 | 115,800 | 117,000 | 114,400 | 116,800 | +2,600 | +2.3% | 2,699 |
| 2014/01/14 | 115,500 | 115,500 | 114,200 | 114,200 | -2,100 | -1.8% | 2,983 |
| 2014/01/10 | 116,300 | 117,400 | 115,100 | 116,300 | -800 | -0.7% | 4,989 |
| 2014/01/09 | 118,000 | 118,900 | 116,500 | 117,100 | -3,400 | -2.8% | 9,003 |
| 2014/01/08 | 120,300 | 121,200 | 119,000 | 120,500 | -1,000 | -0.8% | 3,984 |
| 2014/01/07 | 122,100 | 122,100 | 120,400 | 121,500 | -300 | -0.2% | 3,375 |
| 2014/01/06 | 123,400 | 123,400 | 120,400 | 121,800 | -1,500 | -1.2% | 2,173 |
| 2013/12/30 | 118,500 | 123,600 | 118,400 | 123,300 | +5,300 | +4.5% | 5,594 |
| 2013/12/27 | 118,700 | 118,700 | 116,500 | 118,000 | +400 | +0.3% | 2,539 |
| 2013/12/26 | 114,800 | 118,400 | 114,800 | 117,600 | -466,400 | -79.9% | 2,685 |
| 2013/12/25 | 590,000 | 591,000 | 584,000 | 584,000 | -8,000 | -1.4% | 857 |
| 2013/12/24 | 599,000 | 599,000 | 592,000 | 592,000 | -7,000 | -1.2% | 693 |
| 2013/12/20 | 594,000 | 601,000 | 593,000 | 599,000 | +4,000 | +0.7% | 845 |
| 2013/12/19 | 599,000 | 602,000 | 592,000 | 595,000 | +1,000 | +0.2% | 1,074 |
| 2013/12/18 | 587,000 | 597,000 | 587,000 | 594,000 | +5,000 | +0.8% | 754 |
| 2013/12/17 | 586,000 | 593,000 | 586,000 | 589,000 | -2,000 | -0.3% | 704 |
| 2013/12/16 | 592,000 | 596,000 | 589,000 | 591,000 | -5,000 | -0.8% | 763 |
| 2013/12/13 | 595,000 | 599,000 | 591,000 | 596,000 | +4,000 | +0.7% | 640 |
| 2013/12/12 | 594,000 | 596,000 | 590,000 | 592,000 | -7,000 | -1.2% | 557 |
| 2013/12/11 | 595,000 | 599,000 | 592,000 | 599,000 | +7,000 | +1.2% | 418 |
| 2013/12/10 | 593,000 | 596,000 | 589,000 | 592,000 | -2,000 | -0.3% | 629 |
| 2013/12/09 | 598,000 | 599,000 | 590,000 | 594,000 | +4,000 | +0.7% | 760 |
| 2013/12/06 | 595,000 | 602,000 | 588,000 | 590,000 | -9,000 | -1.5% | 1,119 |
| 2013/12/05 | 615,000 | 616,000 | 599,000 | 599,000 | -20,000 | -3.2% | 841 |
| 2013/12/04 | 621,000 | 621,000 | 614,000 | 619,000 | +1,000 | +0.2% | 796 |
| 2013/12/03 | 620,000 | 624,000 | 616,000 | 618,000 | -1,000 | -0.2% | 645 |
| 2013/12/02 | 610,000 | 619,000 | 609,000 | 619,000 | +13,000 | +2.1% | 780 |
| 2013/11/29 | 605,000 | 608,000 | 603,000 | 606,000 | +5,000 | +0.8% | 860 |
| 2013/11/28 | 606,000 | 606,000 | 598,000 | 601,000 | -4,000 | -0.7% | 642 |
| 2013/11/27 | 607,000 | 611,000 | 601,000 | 605,000 | +4,000 | +0.7% | 1,380 |
| 2013/11/26 | 611,000 | 613,000 | 601,000 | 601,000 | -9,000 | -1.5% | 657 |
| 2013/11/25 | 611,000 | 613,000 | 606,000 | 610,000 | +1,000 | +0.2% | 519 |
| 2013/11/22 | 605,000 | 617,000 | 605,000 | 609,000 | +12,000 | +2% | 940 |
| 2013/11/21 | 608,000 | 611,000 | 597,000 | 597,000 | -14,000 | -2.3% | 736 |
| 2013/11/20 | 610,000 | 613,000 | 605,000 | 611,000 | +1,000 | +0.2% | 604 |
| 2013/11/19 | 619,000 | 619,000 | 604,000 | 610,000 | -10,000 | -1.6% | 700 |
| 2013/11/18 | 624,000 | 624,000 | 608,000 | 620,000 | -3,000 | -0.5% | 731 |
| 2013/11/15 | 613,000 | 623,000 | 611,000 | 623,000 | +13,000 | +2.1% | 929 |
2751～
2800
件表示中 / 3692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
