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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 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 |
| 2013/01/24 | 463,000 | 466,000 | 459,500 | 465,500 | +2,500 | +0.5% | 2,664 |
| 2013/01/23 | 474,000 | 474,000 | 462,500 | 463,000 | -12,000 | -2.5% | 583 |
| 2013/01/22 | 477,500 | 478,500 | 471,000 | 475,000 | -1,500 | -0.3% | 341 |
| 2013/01/21 | 481,000 | 481,500 | 475,000 | 476,500 | -5,000 | -1% | 396 |
| 2013/01/18 | 476,000 | 481,500 | 473,000 | 481,500 | +12,500 | +2.7% | 577 |
| 2013/01/17 | 466,500 | 470,500 | 466,000 | 469,000 | +1,500 | +0.3% | 305 |
| 2013/01/16 | 476,500 | 476,500 | 466,500 | 467,500 | -8,500 | -1.8% | 438 |
| 2013/01/15 | 481,500 | 485,000 | 476,000 | 476,000 | -7,500 | -1.6% | 551 |
| 2013/01/11 | 476,000 | 486,000 | 474,000 | 483,500 | +2,500 | +0.5% | 748 |
| 2013/01/10 | 488,000 | 488,000 | 479,000 | 481,000 | -1,500 | -0.3% | 576 |
| 2013/01/09 | 481,000 | 486,000 | 481,000 | 482,500 | -5,000 | -1% | 297 |
| 2013/01/08 | 502,000 | 502,000 | 482,500 | 487,500 | -17,500 | -3.5% | 804 |
| 2013/01/07 | 505,000 | 509,000 | 502,000 | 505,000 | -2,000 | -0.4% | 297 |
| 2013/01/04 | 518,000 | 518,000 | 499,000 | 507,000 | +22,000 | +4.5% | 634 |
| 2012/12/28 | 483,000 | 487,000 | 480,000 | 485,000 | +1,000 | +0.2% | 385 |
| 2012/12/27 | 483,000 | 488,000 | 482,000 | 484,000 | -500 | -0.1% | 662 |
| 2012/12/26 | 498,500 | 498,500 | 481,000 | 484,500 | -26,500 | -5.2% | 1,430 |
| 2012/12/25 | 501,000 | 543,000 | 499,500 | 511,000 | +7,000 | +1.4% | 2,026 |
| 2012/12/21 | 490,000 | 510,000 | 487,500 | 504,000 | +17,000 | +3.5% | 2,297 |
| 2012/12/20 | 484,000 | 490,000 | 482,000 | 487,000 | +3,000 | +0.6% | 803 |
3001～
3050
件表示中 / 3722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
