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 |
|---|---|---|---|---|---|---|---|
| 2011/11/22 | 299,000 | 300,500 | 297,400 | 300,000 | +1,400 | +0.5% | 399 |
| 2011/11/21 | 300,000 | 300,000 | 296,900 | 298,600 | -3,400 | -1.1% | 304 |
| 2011/11/18 | 298,000 | 302,000 | 296,000 | 302,000 | +3,400 | +1.1% | 482 |
| 2011/11/17 | 299,000 | 300,500 | 298,500 | 298,600 | -500 | -0.2% | 493 |
| 2011/11/16 | 300,500 | 304,500 | 298,000 | 299,100 | -5,400 | -1.8% | 740 |
| 2011/11/15 | 307,500 | 311,000 | 302,000 | 304,500 | -4,000 | -1.3% | 320 |
| 2011/11/14 | 309,500 | 312,500 | 308,500 | 308,500 | ±0 | ±0% | 236 |
| 2011/11/11 | 310,500 | 311,500 | 307,000 | 308,500 | -2,500 | -0.8% | 353 |
| 2011/11/10 | 313,000 | 314,000 | 310,500 | 311,000 | -6,000 | -1.9% | 386 |
| 2011/11/09 | 317,000 | 321,000 | 314,000 | 317,000 | ±0 | ±0% | 431 |
| 2011/11/08 | 319,500 | 319,500 | 315,500 | 317,000 | -2,500 | -0.8% | 330 |
| 2011/11/07 | 326,500 | 326,500 | 317,500 | 319,500 | -7,000 | -2.1% | 334 |
| 2011/11/04 | 328,000 | 329,500 | 325,000 | 326,500 | -1,000 | -0.3% | 390 |
| 2011/11/02 | 326,000 | 332,000 | 326,000 | 327,500 | -5,500 | -1.7% | 327 |
| 2011/11/01 | 328,000 | 333,000 | 326,000 | 333,000 | ±0 | ±0% | 321 |
| 2011/10/31 | 325,500 | 333,000 | 325,500 | 333,000 | +8,000 | +2.5% | 358 |
| 2011/10/28 | 322,000 | 325,000 | 320,500 | 325,000 | +8,000 | +2.5% | 455 |
| 2011/10/27 | 317,000 | 319,500 | 315,000 | 317,000 | +2,000 | +0.6% | 304 |
| 2011/10/26 | 313,000 | 315,500 | 313,000 | 315,000 | +1,000 | +0.3% | 320 |
| 2011/10/25 | 314,000 | 315,500 | 314,000 | 314,000 | +500 | +0.2% | 197 |
| 2011/10/24 | 315,000 | 315,500 | 313,500 | 313,500 | -500 | -0.2% | 168 |
| 2011/10/21 | 318,000 | 319,500 | 314,000 | 314,000 | -4,000 | -1.3% | 225 |
| 2011/10/20 | 321,500 | 321,500 | 317,500 | 318,000 | -3,500 | -1.1% | 159 |
| 2011/10/19 | 322,000 | 323,000 | 320,500 | 321,500 | -500 | -0.2% | 157 |
| 2011/10/18 | 322,500 | 335,500 | 320,500 | 322,000 | -500 | -0.2% | 214 |
| 2011/10/17 | 331,000 | 331,000 | 322,500 | 322,500 | -1,000 | -0.3% | 244 |
| 2011/10/14 | 330,000 | 332,000 | 323,500 | 323,500 | -5,500 | -1.7% | 283 |
| 2011/10/13 | 327,000 | 335,000 | 327,000 | 329,000 | +4,000 | +1.2% | 341 |
| 2011/10/12 | 319,000 | 328,000 | 319,000 | 325,000 | +5,500 | +1.7% | 266 |
| 2011/10/11 | 318,000 | 322,500 | 316,000 | 319,500 | +8,000 | +2.6% | 298 |
| 2011/10/07 | 313,000 | 316,000 | 311,000 | 311,500 | -1,000 | -0.3% | 241 |
| 2011/10/06 | 316,000 | 317,000 | 310,500 | 312,500 | -500 | -0.2% | 400 |
| 2011/10/05 | 322,500 | 326,500 | 312,000 | 313,000 | -16,000 | -4.9% | 775 |
| 2011/10/04 | 339,000 | 340,000 | 328,000 | 329,000 | -16,000 | -4.6% | 310 |
| 2011/10/03 | 340,000 | 345,000 | 335,000 | 345,000 | -500 | -0.1% | 439 |
| 2011/09/30 | 340,000 | 347,000 | 336,000 | 345,500 | +7,500 | +2.2% | 522 |
| 2011/09/29 | 325,000 | 338,000 | 322,000 | 338,000 | +13,000 | +4% | 783 |
| 2011/09/28 | 324,000 | 327,500 | 320,500 | 325,000 | +5,500 | +1.7% | 719 |
| 2011/09/27 | 325,000 | 331,500 | 315,500 | 319,500 | -9,000 | -2.7% | 880 |
| 2011/09/26 | 337,000 | 337,500 | 323,000 | 328,500 | -12,000 | -3.5% | 683 |
| 2011/09/22 | 341,500 | 342,000 | 338,000 | 340,500 | -1,500 | -0.4% | 545 |
| 2011/09/21 | 341,500 | 344,000 | 341,500 | 342,000 | +1,000 | +0.3% | 210 |
| 2011/09/20 | 342,000 | 344,500 | 341,000 | 341,000 | -2,000 | -0.6% | 489 |
| 2011/09/16 | 343,500 | 345,500 | 341,500 | 343,000 | ±0 | ±0% | 446 |
| 2011/09/15 | 345,000 | 346,000 | 342,000 | 343,000 | -3,000 | -0.9% | 522 |
| 2011/09/14 | 347,000 | 349,000 | 343,500 | 346,000 | -1,000 | -0.3% | 419 |
| 2011/09/13 | 353,000 | 353,000 | 347,000 | 347,000 | -5,500 | -1.6% | 659 |
| 2011/09/12 | 357,500 | 358,000 | 352,000 | 352,500 | -6,000 | -1.7% | 503 |
| 2011/09/09 | 354,000 | 358,500 | 353,500 | 358,500 | +1,500 | +0.4% | 759 |
| 2011/09/08 | 366,000 | 366,000 | 357,000 | 357,000 | -5,000 | -1.4% | 292 |
3351～
3400
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
