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 |
|---|---|---|---|---|---|---|---|
| 2013/10/03 | 581,000 | 598,000 | 576,000 | 595,000 | +12,000 | +2.1% | 547 |
| 2013/10/02 | 607,000 | 608,000 | 582,000 | 583,000 | -31,000 | -5% | 771 |
| 2013/10/01 | 629,000 | 632,000 | 606,000 | 614,000 | -25,000 | -3.9% | 1,440 |
| 2013/09/30 | 630,000 | 645,000 | 620,000 | 639,000 | +9,000 | +1.4% | 784 |
| 2013/09/27 | 620,000 | 635,000 | 620,000 | 630,000 | +5,000 | +0.8% | 628 |
| 2013/09/26 | 620,000 | 629,000 | 609,000 | 625,000 | -1,000 | -0.2% | 923 |
| 2013/09/25 | 599,000 | 631,000 | 598,000 | 626,000 | +28,000 | +4.7% | 1,170 |
| 2013/09/24 | 594,000 | 599,000 | 592,000 | 598,000 | -6,000 | -1% | 839 |
| 2013/09/20 | 607,000 | 607,000 | 595,000 | 604,000 | +4,000 | +0.7% | 1,568 |
| 2013/09/19 | 583,000 | 602,000 | 583,000 | 600,000 | +24,000 | +4.2% | 1,092 |
| 2013/09/18 | 581,000 | 586,000 | 576,000 | 576,000 | -11,000 | -1.9% | 362 |
| 2013/09/17 | 579,000 | 587,000 | 575,000 | 587,000 | +10,000 | +1.7% | 362 |
| 2013/09/13 | 576,000 | 577,000 | 567,000 | 577,000 | +1,000 | +0.2% | 318 |
| 2013/09/12 | 582,000 | 584,000 | 566,000 | 576,000 | -10,000 | -1.7% | 570 |
| 2013/09/11 | 580,000 | 588,000 | 573,000 | 586,000 | +10,000 | +1.7% | 578 |
| 2013/09/10 | 556,000 | 577,000 | 552,000 | 576,000 | +30,000 | +5.5% | 583 |
| 2013/09/09 | 541,000 | 550,000 | 527,000 | 546,000 | +19,000 | +3.6% | 437 |
| 2013/09/06 | 533,000 | 533,000 | 525,000 | 527,000 | -1,000 | -0.2% | 251 |
| 2013/09/05 | 529,000 | 532,000 | 526,000 | 528,000 | +3,000 | +0.6% | 218 |
| 2013/09/04 | 529,000 | 533,000 | 524,000 | 525,000 | -4,000 | -0.8% | 337 |
| 2013/09/03 | 537,000 | 537,000 | 517,000 | 529,000 | +3,000 | +0.6% | 266 |
| 2013/09/02 | 524,000 | 534,000 | 517,000 | 526,000 | +3,000 | +0.6% | 259 |
| 2013/08/30 | 522,000 | 524,000 | 508,000 | 523,000 | +5,000 | +1% | 330 |
| 2013/08/29 | 517,000 | 522,000 | 510,000 | 518,000 | +2,000 | +0.4% | 281 |
| 2013/08/28 | 510,000 | 518,000 | 508,000 | 516,000 | +1,000 | +0.2% | 409 |
| 2013/08/27 | 520,000 | 525,000 | 515,000 | 515,000 | -7,000 | -1.3% | 295 |
| 2013/08/26 | 521,000 | 526,000 | 521,000 | 522,000 | -2,000 | -0.4% | 194 |
| 2013/08/23 | 523,000 | 525,000 | 521,000 | 524,000 | +2,000 | +0.4% | 212 |
| 2013/08/22 | 526,000 | 526,000 | 520,000 | 522,000 | -6,000 | -1.1% | 298 |
| 2013/08/21 | 530,000 | 530,000 | 522,000 | 528,000 | -3,000 | -0.6% | 257 |
| 2013/08/20 | 531,000 | 535,000 | 529,000 | 531,000 | +2,000 | +0.4% | 156 |
| 2013/08/19 | 530,000 | 532,000 | 523,000 | 529,000 | +1,000 | +0.2% | 374 |
| 2013/08/16 | 537,000 | 540,000 | 528,000 | 528,000 | -9,000 | -1.7% | 248 |
| 2013/08/15 | 536,000 | 541,000 | 528,000 | 537,000 | +3,000 | +0.6% | 261 |
| 2013/08/14 | 525,000 | 535,000 | 525,000 | 534,000 | +11,000 | +2.1% | 277 |
| 2013/08/13 | 525,000 | 526,000 | 518,000 | 523,000 | ±0 | ±0% | 462 |
| 2013/08/12 | 523,000 | 533,000 | 520,000 | 523,000 | -7,000 | -1.3% | 658 |
| 2013/08/09 | 531,000 | 532,000 | 522,000 | 530,000 | -1,000 | -0.2% | 561 |
| 2013/08/08 | 533,000 | 539,000 | 528,000 | 531,000 | -2,000 | -0.4% | 322 |
| 2013/08/07 | 540,000 | 541,000 | 528,000 | 533,000 | -8,000 | -1.5% | 589 |
| 2013/08/06 | 540,000 | 543,000 | 538,000 | 541,000 | -3,000 | -0.6% | 290 |
| 2013/08/05 | 542,000 | 547,000 | 538,000 | 544,000 | +6,000 | +1.1% | 266 |
| 2013/08/02 | 541,000 | 547,000 | 536,000 | 538,000 | +6,000 | +1.1% | 439 |
| 2013/08/01 | 531,000 | 536,000 | 524,000 | 532,000 | +11,000 | +2.1% | 747 |
| 2013/07/31 | 526,000 | 533,000 | 513,000 | 521,000 | -5,000 | -1% | 793 |
| 2013/07/30 | 537,000 | 537,000 | 525,000 | 526,000 | -11,000 | -2% | 616 |
| 2013/07/29 | 545,000 | 545,000 | 533,000 | 537,000 | -9,000 | -1.6% | 377 |
| 2013/07/26 | 548,000 | 549,000 | 542,000 | 546,000 | -2,000 | -0.4% | 137 |
| 2013/07/25 | 548,000 | 553,000 | 545,000 | 548,000 | +5,000 | +0.9% | 259 |
| 2013/07/24 | 543,000 | 547,000 | 540,000 | 543,000 | ±0 | ±0% | 283 |
2851～
2900
件表示中 / 3714件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
