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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 685,000 | 695,000 | 675,000 | 685,000 | +1,000 | +0.1% | 1,234 |
| 2013/04/05 | 688,000 | 709,000 | 677,000 | 684,000 | +36,000 | +5.6% | 1,610 |
| 2013/04/04 | 621,000 | 660,000 | 608,000 | 648,000 | +21,000 | +3.3% | 1,199 |
| 2013/04/03 | 650,000 | 659,000 | 624,000 | 627,000 | -14,000 | -2.2% | 958 |
| 2013/04/02 | 620,000 | 668,000 | 604,000 | 641,000 | -13,000 | -2% | 1,590 |
| 2013/04/01 | 705,000 | 718,000 | 651,000 | 654,000 | -64,000 | -8.9% | 1,178 |
| 2013/03/29 | 696,000 | 720,000 | 650,000 | 718,000 | +13,000 | +1.8% | 1,263 |
| 2013/03/28 | 747,000 | 748,000 | 704,000 | 705,000 | -34,000 | -4.6% | 1,240 |
| 2013/03/27 | 707,000 | 739,000 | 690,000 | 739,000 | +37,000 | +5.3% | 860 |
| 2013/03/26 | 695,000 | 704,000 | 684,000 | 702,000 | +7,000 | +1% | 1,099 |
| 2013/03/25 | 666,000 | 696,000 | 663,000 | 695,000 | +36,000 | +5.5% | 988 |
| 2013/03/22 | 655,000 | 667,000 | 655,000 | 659,000 | -3,000 | -0.5% | 869 |
| 2013/03/21 | 643,000 | 662,000 | 641,000 | 662,000 | +17,000 | +2.6% | 782 |
| 2013/03/19 | 648,000 | 652,000 | 634,000 | 645,000 | -3,000 | -0.5% | 760 |
| 2013/03/18 | 642,000 | 653,000 | 642,000 | 648,000 | ±0 | ±0% | 530 |
| 2013/03/15 | 645,000 | 655,000 | 640,000 | 648,000 | +6,000 | +0.9% | 1,139 |
| 2013/03/14 | 626,000 | 642,000 | 626,000 | 642,000 | +19,000 | +3% | 625 |
| 2013/03/13 | 623,000 | 627,000 | 617,000 | 623,000 | +1,000 | +0.2% | 695 |
| 2013/03/12 | 625,000 | 625,000 | 615,000 | 622,000 | +7,000 | +1.1% | 945 |
| 2013/03/11 | 590,000 | 616,000 | 585,000 | 615,000 | +34,000 | +5.9% | 1,304 |
| 2013/03/08 | 588,000 | 595,000 | 581,000 | 581,000 | -12,000 | -2% | 860 |
| 2013/03/07 | 591,000 | 598,000 | 587,000 | 593,000 | -2,000 | -0.3% | 685 |
| 2013/03/06 | 583,000 | 599,000 | 578,000 | 595,000 | +13,000 | +2.2% | 836 |
| 2013/03/05 | 598,000 | 598,000 | 579,000 | 582,000 | -6,000 | -1% | 633 |
| 2013/03/04 | 586,000 | 609,000 | 585,000 | 588,000 | +10,000 | +1.7% | 963 |
| 2013/03/01 | 560,000 | 584,000 | 559,000 | 578,000 | +17,000 | +3% | 1,281 |
| 2013/02/28 | 554,000 | 562,000 | 553,000 | 561,000 | +8,000 | +1.4% | 1,431 |
| 2013/02/27 | 545,000 | 553,000 | 543,000 | 553,000 | +11,000 | +2% | 1,059 |
| 2013/02/26 | 528,000 | 544,000 | 528,000 | 542,000 | +5,000 | +0.9% | 787 |
| 2013/02/25 | 540,000 | 547,000 | 527,000 | 537,000 | -2,000 | -0.4% | 921 |
| 2013/02/22 | 533,000 | 539,000 | 528,000 | 539,000 | +3,000 | +0.6% | 592 |
| 2013/02/21 | 528,000 | 537,000 | 528,000 | 536,000 | -2,000 | -0.4% | 639 |
| 2013/02/20 | 530,000 | 538,000 | 524,000 | 538,000 | +8,000 | +1.5% | 1,353 |
| 2013/02/19 | 521,000 | 530,000 | 516,000 | 530,000 | +9,000 | +1.7% | 967 |
| 2013/02/18 | 517,000 | 521,000 | 512,000 | 521,000 | +7,000 | +1.4% | 764 |
| 2013/02/15 | 521,000 | 521,000 | 508,000 | 514,000 | -9,000 | -1.7% | 976 |
| 2013/02/14 | 520,000 | 523,000 | 516,000 | 523,000 | +5,000 | +1% | 1,144 |
| 2013/02/13 | 521,000 | 521,000 | 510,000 | 518,000 | -2,000 | -0.4% | 855 |
| 2013/02/12 | 519,000 | 522,000 | 517,000 | 520,000 | ±0 | ±0% | 916 |
| 2013/02/08 | 520,000 | 520,000 | 515,000 | 520,000 | ±0 | ±0% | 685 |
| 2013/02/07 | 523,000 | 523,000 | 515,000 | 520,000 | -1,000 | -0.2% | 775 |
| 2013/02/06 | 512,000 | 522,000 | 510,000 | 521,000 | +11,000 | +2.2% | 1,252 |
| 2013/02/05 | 507,000 | 515,000 | 505,000 | 510,000 | -5,000 | -1% | 1,422 |
| 2013/02/04 | 524,000 | 526,000 | 513,000 | 515,000 | -7,000 | -1.3% | 2,027 |
| 2013/02/01 | 533,000 | 539,000 | 509,000 | 522,000 | -21,000 | -3.9% | 4,138 |
| 2013/01/31 | 524,000 | 544,000 | 502,000 | 543,000 | -1,000 | -0.2% | 11,132 |
| 2013/01/30 | 516,000 | 549,000 | 514,000 | 544,000 | +35,000 | +6.9% | 4,852 |
| 2013/01/29 | 493,500 | 517,000 | 491,000 | 509,000 | +18,000 | +3.7% | 1,462 |
| 2013/01/28 | 479,000 | 497,000 | 478,500 | 491,000 | +11,000 | +2.3% | 2,131 |
| 2013/01/25 | 472,500 | 483,500 | 470,500 | 480,000 | +14,500 | +3.1% | 1,325 |
2951～
3000
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
