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 |
|---|---|---|---|---|---|---|---|
| 2012/07/02 | 404,000 | 408,000 | 401,000 | 408,000 | +11,000 | +2.8% | 251 |
| 2012/06/29 | 397,000 | 407,000 | 394,500 | 397,000 | +4,500 | +1.1% | 758 |
| 2012/06/28 | 387,000 | 394,500 | 386,000 | 392,500 | +4,000 | +1% | 466 |
| 2012/06/27 | 381,000 | 388,500 | 381,000 | 388,500 | -11,500 | -2.9% | 632 |
| 2012/06/26 | 401,500 | 404,000 | 400,000 | 400,000 | -9,000 | -2.2% | 755 |
| 2012/06/25 | 415,000 | 415,000 | 406,500 | 409,000 | -5,000 | -1.2% | 821 |
| 2012/06/22 | 408,500 | 414,500 | 407,000 | 414,000 | +1,000 | +0.2% | 718 |
| 2012/06/21 | 417,000 | 420,000 | 410,000 | 413,000 | -1,000 | -0.2% | 747 |
| 2012/06/20 | 408,000 | 414,500 | 408,000 | 414,000 | +7,000 | +1.7% | 407 |
| 2012/06/19 | 403,500 | 409,500 | 401,500 | 407,000 | +3,500 | +0.9% | 381 |
| 2012/06/18 | 397,000 | 406,500 | 397,000 | 403,500 | +7,000 | +1.8% | 582 |
| 2012/06/15 | 395,000 | 398,500 | 391,000 | 396,500 | ±0 | ±0% | 424 |
| 2012/06/14 | 395,500 | 396,500 | 393,500 | 396,500 | +1,000 | +0.3% | 236 |
| 2012/06/13 | 388,500 | 395,500 | 388,500 | 395,500 | +7,500 | +1.9% | 240 |
| 2012/06/12 | 386,000 | 388,500 | 382,500 | 388,000 | +1,000 | +0.3% | 512 |
| 2012/06/11 | 387,000 | 390,000 | 386,000 | 387,000 | ±0 | ±0% | 271 |
| 2012/06/08 | 392,000 | 392,000 | 384,000 | 387,000 | +500 | +0.1% | 519 |
| 2012/06/07 | 387,000 | 393,000 | 386,500 | 386,500 | +500 | +0.1% | 413 |
| 2012/06/06 | 390,000 | 391,000 | 385,500 | 386,000 | -1,500 | -0.4% | 606 |
| 2012/06/05 | 393,000 | 394,000 | 387,000 | 387,500 | -4,000 | -1% | 365 |
| 2012/06/04 | 396,000 | 399,500 | 391,000 | 391,500 | -16,500 | -4% | 538 |
| 2012/06/01 | 411,000 | 417,500 | 405,500 | 408,000 | -10,000 | -2.4% | 232 |
| 2012/05/31 | 411,500 | 418,000 | 407,000 | 418,000 | +4,000 | +1% | 414 |
| 2012/05/30 | 414,500 | 419,000 | 411,000 | 414,000 | -3,000 | -0.7% | 147 |
| 2012/05/29 | 402,000 | 417,000 | 401,000 | 417,000 | +15,500 | +3.9% | 462 |
| 2012/05/28 | 394,500 | 403,500 | 392,000 | 401,500 | +7,500 | +1.9% | 148 |
| 2012/05/25 | 396,000 | 399,500 | 394,000 | 394,000 | +500 | +0.1% | 221 |
| 2012/05/24 | 395,000 | 395,500 | 392,500 | 393,500 | -1,500 | -0.4% | 143 |
| 2012/05/23 | 395,000 | 400,000 | 395,000 | 395,000 | -2,000 | -0.5% | 79 |
| 2012/05/22 | 400,000 | 405,500 | 397,000 | 397,000 | -3,000 | -0.8% | 172 |
| 2012/05/21 | 396,000 | 403,000 | 392,500 | 400,000 | +3,500 | +0.9% | 222 |
| 2012/05/18 | 390,000 | 399,500 | 387,500 | 396,500 | +3,500 | +0.9% | 584 |
| 2012/05/17 | 387,000 | 393,000 | 387,000 | 393,000 | +6,000 | +1.6% | 279 |
| 2012/05/16 | 394,000 | 394,000 | 385,000 | 387,000 | -9,000 | -2.3% | 556 |
| 2012/05/15 | 398,500 | 400,500 | 389,000 | 396,000 | -8,500 | -2.1% | 797 |
| 2012/05/14 | 402,000 | 405,000 | 402,000 | 404,500 | +2,500 | +0.6% | 184 |
| 2012/05/11 | 413,000 | 413,000 | 402,000 | 402,000 | -11,000 | -2.7% | 225 |
| 2012/05/10 | 409,500 | 416,500 | 409,500 | 413,000 | -6,500 | -1.5% | 278 |
| 2012/05/09 | 411,500 | 419,500 | 407,000 | 419,500 | +6,500 | +1.6% | 310 |
| 2012/05/08 | 413,000 | 417,000 | 411,500 | 413,000 | +500 | +0.1% | 258 |
| 2012/05/07 | 414,000 | 416,500 | 403,500 | 412,500 | -4,500 | -1.1% | 407 |
| 2012/05/02 | 419,500 | 423,000 | 412,500 | 417,000 | -2,500 | -0.6% | 352 |
| 2012/05/01 | 421,500 | 424,000 | 415,500 | 419,500 | -2,000 | -0.5% | 267 |
| 2012/04/27 | 412,000 | 421,500 | 412,000 | 421,500 | +10,500 | +2.6% | 475 |
| 2012/04/26 | 420,500 | 422,500 | 410,000 | 411,000 | -9,500 | -2.3% | 346 |
| 2012/04/25 | 415,000 | 422,500 | 411,000 | 420,500 | +10,500 | +2.6% | 404 |
| 2012/04/24 | 413,000 | 413,000 | 407,500 | 410,000 | +1,000 | +0.2% | 236 |
| 2012/04/23 | 419,000 | 419,000 | 409,000 | 409,000 | -7,000 | -1.7% | 264 |
| 2012/04/20 | 415,500 | 418,000 | 410,500 | 416,000 | +5,500 | +1.3% | 264 |
| 2012/04/19 | 413,000 | 417,500 | 410,500 | 410,500 | -1,500 | -0.4% | 156 |
3201～
3250
件表示中 / 3754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
