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 |
|---|---|---|---|---|---|---|---|
| 2011/02/24 | 470,000 | 476,500 | 467,000 | 472,500 | +1,000 | +0.2% | 718 |
| 2011/02/23 | 474,000 | 475,500 | 471,500 | 471,500 | -9,500 | -2% | 562 |
| 2011/02/22 | 476,000 | 482,000 | 471,500 | 481,000 | -2,000 | -0.4% | 886 |
| 2011/02/21 | 479,500 | 483,500 | 471,000 | 483,000 | +4,500 | +0.9% | 718 |
| 2011/02/18 | 475,000 | 480,000 | 475,000 | 478,500 | +4,000 | +0.8% | 661 |
| 2011/02/17 | 469,500 | 474,500 | 466,500 | 474,500 | +9,000 | +1.9% | 533 |
| 2011/02/16 | 462,000 | 466,500 | 457,000 | 465,500 | +3,500 | +0.8% | 459 |
| 2011/02/15 | 461,000 | 464,000 | 456,500 | 462,000 | -1,500 | -0.3% | 743 |
| 2011/02/14 | 471,500 | 475,000 | 463,000 | 463,500 | -7,000 | -1.5% | 889 |
| 2011/02/10 | 471,000 | 475,000 | 467,000 | 470,500 | -1,000 | -0.2% | 516 |
| 2011/02/09 | 472,000 | 472,000 | 464,000 | 471,500 | -1,000 | -0.2% | 955 |
| 2011/02/08 | 480,000 | 480,000 | 469,500 | 472,500 | -8,500 | -1.8% | 801 |
| 2011/02/07 | 480,500 | 483,000 | 478,000 | 481,000 | +1,000 | +0.2% | 444 |
| 2011/02/04 | 485,500 | 487,000 | 479,000 | 480,000 | -9,000 | -1.8% | 1,064 |
| 2011/02/03 | 490,000 | 491,000 | 485,000 | 489,000 | -3,000 | -0.6% | 1,145 |
| 2011/02/02 | 487,000 | 492,000 | 480,000 | 492,000 | +3,500 | +0.7% | 2,048 |
| 2011/02/01 | 484,000 | 489,000 | 477,500 | 488,500 | -12,500 | -2.5% | 6,709 |
| 2011/01/31 | 489,500 | 501,000 | 486,500 | 501,000 | +4,500 | +0.9% | 2,746 |
| 2011/01/28 | 488,000 | 497,500 | 486,500 | 496,500 | +5,000 | +1% | 1,418 |
| 2011/01/27 | 485,000 | 493,000 | 484,000 | 491,500 | -2,000 | -0.4% | 1,289 |
| 2011/01/26 | 488,000 | 493,500 | 487,500 | 493,500 | +4,500 | +0.9% | 1,094 |
| 2011/01/25 | 470,000 | 496,000 | 465,000 | 489,000 | +20,000 | +4.3% | 3,884 |
| 2011/01/24 | 476,500 | 476,500 | 463,500 | 469,000 | -8,500 | -1.8% | 1,167 |
| 2011/01/21 | 492,000 | 492,000 | 475,500 | 477,500 | -9,500 | -2% | 308 |
| 2011/01/20 | 487,000 | 490,500 | 483,500 | 487,000 | +4,000 | +0.8% | 413 |
| 2011/01/19 | 479,000 | 483,000 | 475,000 | 483,000 | +2,500 | +0.5% | 344 |
| 2011/01/18 | 477,000 | 482,000 | 477,000 | 480,500 | +2,500 | +0.5% | 512 |
| 2011/01/17 | 488,000 | 488,000 | 476,500 | 478,000 | -12,000 | -2.4% | 1,268 |
| 2011/01/14 | 497,000 | 504,000 | 483,500 | 490,000 | -27,000 | -5.2% | 2,666 |
| 2011/01/13 | 518,000 | 519,000 | 512,000 | 517,000 | +5,000 | +1% | 287 |
| 2011/01/12 | 511,000 | 521,000 | 511,000 | 512,000 | -2,000 | -0.4% | 639 |
| 2011/01/11 | 518,000 | 518,000 | 509,000 | 514,000 | -3,000 | -0.6% | 541 |
| 2011/01/07 | 528,000 | 528,000 | 517,000 | 517,000 | -6,000 | -1.1% | 586 |
| 2011/01/06 | 531,000 | 533,000 | 519,000 | 523,000 | -7,000 | -1.3% | 755 |
| 2011/01/05 | 543,000 | 544,000 | 523,000 | 530,000 | -13,000 | -2.4% | 841 |
| 2011/01/04 | 546,000 | 548,000 | 538,000 | 543,000 | +5,000 | +0.9% | 709 |
| 2010/12/30 | 541,000 | 542,000 | 533,000 | 538,000 | +1,000 | +0.2% | 453 |
| 2010/12/29 | 549,000 | 551,000 | 535,000 | 537,000 | -5,000 | -0.9% | 470 |
| 2010/12/28 | 554,000 | 562,000 | 542,000 | 542,000 | -28,000 | -4.9% | 849 |
| 2010/12/27 | 571,000 | 574,000 | 563,000 | 570,000 | +5,000 | +0.9% | 551 |
| 2010/12/24 | 557,000 | 565,000 | 553,000 | 565,000 | +12,000 | +2.2% | 610 |
| 2010/12/22 | 547,000 | 553,000 | 544,000 | 553,000 | +13,000 | +2.4% | 652 |
| 2010/12/21 | 525,000 | 541,000 | 525,000 | 540,000 | +18,000 | +3.4% | 562 |
| 2010/12/20 | 529,000 | 530,000 | 513,000 | 522,000 | -7,000 | -1.3% | 624 |
| 2010/12/17 | 541,000 | 552,000 | 529,000 | 529,000 | -15,000 | -2.8% | 861 |
| 2010/12/16 | 566,000 | 569,000 | 535,000 | 544,000 | -21,000 | -3.7% | 887 |
| 2010/12/15 | 551,000 | 565,000 | 544,000 | 565,000 | +24,000 | +4.4% | 885 |
| 2010/12/14 | 540,000 | 546,000 | 539,000 | 541,000 | +2,000 | +0.4% | 616 |
| 2010/12/13 | 522,000 | 540,000 | 522,000 | 539,000 | +18,000 | +3.5% | 522 |
| 2010/12/10 | 523,000 | 527,000 | 521,000 | 521,000 | -2,000 | -0.4% | 376 |
3501～
3550
件表示中 / 3721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
