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 |
|---|---|---|---|---|---|---|---|
| 2013/04/26 | 666,000 | 671,000 | 660,000 | 660,000 | -10,000 | -1.5% | 996 |
| 2013/04/25 | 665,000 | 672,000 | 655,000 | 670,000 | +10,000 | +1.5% | 804 |
| 2013/04/24 | 668,000 | 672,000 | 650,000 | 660,000 | -3,000 | -0.5% | 736 |
| 2013/04/23 | 665,000 | 665,000 | 655,000 | 663,000 | +4,000 | +0.6% | 534 |
| 2013/04/22 | 670,000 | 678,000 | 654,000 | 659,000 | -1,000 | -0.2% | 979 |
| 2013/04/19 | 644,000 | 664,000 | 644,000 | 660,000 | +13,000 | +2% | 707 |
| 2013/04/18 | 634,000 | 652,000 | 630,000 | 647,000 | +9,000 | +1.4% | 467 |
| 2013/04/17 | 644,000 | 649,000 | 636,000 | 638,000 | -4,000 | -0.6% | 626 |
| 2013/04/16 | 643,000 | 668,000 | 633,000 | 642,000 | -11,000 | -1.7% | 1,075 |
| 2013/04/15 | 665,000 | 666,000 | 653,000 | 653,000 | -11,000 | -1.7% | 380 |
| 2013/04/12 | 656,000 | 675,000 | 656,000 | 664,000 | +1,000 | +0.2% | 902 |
| 2013/04/11 | 665,000 | 666,000 | 646,000 | 663,000 | +7,000 | +1.1% | 995 |
| 2013/04/10 | 664,000 | 683,000 | 655,000 | 656,000 | -10,000 | -1.5% | 1,100 |
| 2013/04/09 | 688,000 | 693,000 | 659,000 | 666,000 | -19,000 | -2.8% | 1,131 |
| 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 |
3001～
3050
件表示中 / 3756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
