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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 537,000 | 537,000 | 525,000 | 526,000 | -11,000 | -2% | 616 |
| 2013/07/29 | 545,000 | 545,000 | 533,000 | 537,000 | -9,000 | -1.6% | 377 |
| 2013/07/26 | 548,000 | 549,000 | 542,000 | 546,000 | -2,000 | -0.4% | 137 |
| 2013/07/25 | 548,000 | 553,000 | 545,000 | 548,000 | +5,000 | +0.9% | 259 |
| 2013/07/24 | 543,000 | 547,000 | 540,000 | 543,000 | ±0 | ±0% | 283 |
| 2013/07/23 | 544,000 | 552,000 | 543,000 | 543,000 | +1,000 | +0.2% | 183 |
| 2013/07/22 | 544,000 | 549,000 | 542,000 | 542,000 | ±0 | ±0% | 132 |
| 2013/07/19 | 556,000 | 559,000 | 542,000 | 542,000 | -16,000 | -2.9% | 429 |
| 2013/07/18 | 548,000 | 558,000 | 548,000 | 558,000 | +10,000 | +1.8% | 328 |
| 2013/07/17 | 555,000 | 558,000 | 546,000 | 548,000 | -7,000 | -1.3% | 148 |
| 2013/07/16 | 570,000 | 573,000 | 554,000 | 555,000 | -12,000 | -2.1% | 272 |
| 2013/07/12 | 547,000 | 567,000 | 545,000 | 567,000 | +21,000 | +3.8% | 454 |
| 2013/07/11 | 544,000 | 549,000 | 541,000 | 546,000 | +4,000 | +0.7% | 191 |
| 2013/07/10 | 533,000 | 545,000 | 533,000 | 542,000 | +6,000 | +1.1% | 468 |
| 2013/07/09 | 539,000 | 543,000 | 536,000 | 536,000 | -3,000 | -0.6% | 428 |
| 2013/07/08 | 549,000 | 553,000 | 537,000 | 539,000 | -8,000 | -1.5% | 591 |
| 2013/07/05 | 547,000 | 552,000 | 544,000 | 547,000 | ±0 | ±0% | 278 |
| 2013/07/04 | 546,000 | 552,000 | 546,000 | 547,000 | -6,000 | -1.1% | 423 |
| 2013/07/03 | 558,000 | 559,000 | 546,000 | 553,000 | ±0 | ±0% | 607 |
| 2013/07/02 | 548,000 | 553,000 | 544,000 | 553,000 | +13,000 | +2.4% | 885 |
| 2013/07/01 | 559,000 | 559,000 | 536,000 | 540,000 | -19,000 | -3.4% | 788 |
| 2013/06/28 | 535,000 | 559,000 | 535,000 | 559,000 | +26,000 | +4.9% | 1,012 |
| 2013/06/27 | 523,000 | 536,000 | 517,000 | 533,000 | +13,000 | +2.5% | 827 |
| 2013/06/26 | 511,000 | 523,000 | 508,000 | 520,000 | -9,000 | -1.7% | 1,276 |
| 2013/06/25 | 543,000 | 543,000 | 523,000 | 529,000 | -20,000 | -3.6% | 1,328 |
| 2013/06/24 | 549,000 | 553,000 | 540,000 | 549,000 | +13,000 | +2.4% | 1,043 |
| 2013/06/21 | 530,000 | 546,000 | 530,000 | 536,000 | -7,000 | -1.3% | 1,281 |
| 2013/06/20 | 556,000 | 556,000 | 535,000 | 543,000 | -13,000 | -2.3% | 678 |
| 2013/06/19 | 560,000 | 564,000 | 551,000 | 556,000 | -2,000 | -0.4% | 424 |
| 2013/06/18 | 547,000 | 558,000 | 547,000 | 558,000 | +11,000 | +2% | 409 |
| 2013/06/17 | 554,000 | 559,000 | 541,000 | 547,000 | -7,000 | -1.3% | 578 |
| 2013/06/14 | 511,000 | 554,000 | 511,000 | 554,000 | +27,000 | +5.1% | 1,145 |
| 2013/06/13 | 525,000 | 536,000 | 525,000 | 527,000 | -10,000 | -1.9% | 411 |
| 2013/06/12 | 541,000 | 541,000 | 523,000 | 537,000 | -9,000 | -1.6% | 688 |
| 2013/06/11 | 547,000 | 554,000 | 536,000 | 546,000 | +5,000 | +0.9% | 557 |
| 2013/06/10 | 558,000 | 558,000 | 540,000 | 541,000 | -1,000 | -0.2% | 816 |
| 2013/06/07 | 537,000 | 557,000 | 532,000 | 542,000 | -5,000 | -0.9% | 652 |
| 2013/06/06 | 554,000 | 564,000 | 547,000 | 547,000 | -27,000 | -4.7% | 831 |
| 2013/06/05 | 580,000 | 580,000 | 565,000 | 574,000 | -6,000 | -1% | 918 |
| 2013/06/04 | 574,000 | 581,000 | 556,000 | 580,000 | +7,000 | +1.2% | 1,097 |
| 2013/06/03 | 577,000 | 584,000 | 569,000 | 573,000 | -14,000 | -2.4% | 573 |
| 2013/05/31 | 579,000 | 594,000 | 567,000 | 587,000 | +12,000 | +2.1% | 977 |
| 2013/05/30 | 570,000 | 578,000 | 558,000 | 575,000 | +2,000 | +0.3% | 737 |
| 2013/05/29 | 568,000 | 580,000 | 556,000 | 573,000 | +3,000 | +0.5% | 741 |
| 2013/05/28 | 587,000 | 587,000 | 557,000 | 570,000 | -7,000 | -1.2% | 861 |
| 2013/05/27 | 552,000 | 580,000 | 546,000 | 577,000 | +27,000 | +4.9% | 874 |
| 2013/05/24 | 571,000 | 586,000 | 533,000 | 550,000 | -20,000 | -3.5% | 1,662 |
| 2013/05/23 | 598,000 | 598,000 | 559,000 | 570,000 | -39,000 | -6.4% | 1,326 |
| 2013/05/22 | 613,000 | 614,000 | 594,000 | 609,000 | -3,000 | -0.5% | 775 |
| 2013/05/21 | 624,000 | 627,000 | 605,000 | 612,000 | -14,000 | -2.2% | 728 |
2951～
3000
件表示中 / 3769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
