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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 388,000 | 394,500 | 385,500 | 390,500 | -2,500 | -0.6% | 447 |
| 2012/03/22 | 400,000 | 400,000 | 392,500 | 393,000 | -8,500 | -2.1% | 410 |
| 2012/03/21 | 407,500 | 410,500 | 400,500 | 401,500 | -7,500 | -1.8% | 261 |
| 2012/03/19 | 407,000 | 412,000 | 407,000 | 409,000 | -1,000 | -0.2% | 359 |
| 2012/03/16 | 409,000 | 410,500 | 405,500 | 410,000 | +1,000 | +0.2% | 354 |
| 2012/03/15 | 409,500 | 409,500 | 403,000 | 409,000 | +2,000 | +0.5% | 416 |
| 2012/03/14 | 404,500 | 407,000 | 402,000 | 407,000 | +7,500 | +1.9% | 320 |
| 2012/03/13 | 399,500 | 404,500 | 397,500 | 399,500 | -3,500 | -0.9% | 284 |
| 2012/03/12 | 400,000 | 405,000 | 398,000 | 403,000 | +3,500 | +0.9% | 310 |
| 2012/03/09 | 399,000 | 403,000 | 397,000 | 399,500 | +3,000 | +0.8% | 422 |
| 2012/03/08 | 384,000 | 397,000 | 383,000 | 396,500 | +12,500 | +3.3% | 466 |
| 2012/03/07 | 368,500 | 384,000 | 368,500 | 384,000 | +5,000 | +1.3% | 623 |
| 2012/03/06 | 385,000 | 385,500 | 375,000 | 379,000 | -6,500 | -1.7% | 425 |
| 2012/03/05 | 390,500 | 393,500 | 385,000 | 385,500 | -7,000 | -1.8% | 209 |
| 2012/03/02 | 392,000 | 394,000 | 385,000 | 392,500 | +6,500 | +1.7% | 350 |
| 2012/03/01 | 397,000 | 398,000 | 384,500 | 386,000 | -8,500 | -2.2% | 527 |
| 2012/02/29 | 400,000 | 400,000 | 393,000 | 394,500 | -4,000 | -1% | 368 |
| 2012/02/28 | 387,000 | 400,000 | 386,000 | 398,500 | +11,500 | +3% | 1,445 |
| 2012/02/27 | 388,000 | 391,000 | 381,500 | 387,000 | +9,000 | +2.4% | 831 |
| 2012/02/24 | 369,000 | 379,000 | 368,500 | 378,000 | +13,000 | +3.6% | 817 |
| 2012/02/23 | 350,500 | 367,500 | 350,500 | 365,000 | +15,000 | +4.3% | 650 |
| 2012/02/22 | 354,000 | 356,500 | 349,000 | 350,000 | -4,000 | -1.1% | 567 |
| 2012/02/21 | 359,000 | 359,000 | 346,500 | 354,000 | -2,000 | -0.6% | 705 |
| 2012/02/20 | 357,000 | 361,500 | 355,500 | 356,000 | +3,500 | +1% | 745 |
| 2012/02/17 | 335,500 | 355,500 | 335,500 | 352,500 | +18,000 | +5.4% | 1,007 |
| 2012/02/16 | 330,000 | 334,500 | 329,000 | 334,500 | +2,000 | +0.6% | 474 |
| 2012/02/15 | 322,000 | 332,500 | 322,000 | 332,500 | +12,500 | +3.9% | 740 |
| 2012/02/14 | 320,000 | 320,500 | 317,000 | 320,000 | ±0 | ±0% | 310 |
| 2012/02/13 | 320,000 | 320,500 | 317,500 | 320,000 | +500 | +0.2% | 145 |
| 2012/02/10 | 321,000 | 321,500 | 317,500 | 319,500 | -2,500 | -0.8% | 254 |
| 2012/02/09 | 322,500 | 324,000 | 320,500 | 322,000 | ±0 | ±0% | 147 |
| 2012/02/08 | 324,000 | 326,500 | 322,000 | 322,000 | -2,000 | -0.6% | 304 |
| 2012/02/07 | 321,000 | 328,000 | 319,000 | 324,000 | +2,000 | +0.6% | 507 |
| 2012/02/06 | 320,000 | 324,000 | 320,000 | 322,000 | +3,500 | +1.1% | 581 |
| 2012/02/03 | 318,500 | 318,500 | 316,500 | 318,500 | +1,500 | +0.5% | 231 |
| 2012/02/02 | 313,000 | 317,000 | 313,000 | 317,000 | +4,500 | +1.4% | 96 |
| 2012/02/01 | 315,500 | 317,000 | 311,500 | 312,500 | -6,000 | -1.9% | 291 |
| 2012/01/31 | 311,500 | 318,500 | 311,000 | 318,500 | +7,000 | +2.2% | 718 |
| 2012/01/30 | 311,500 | 314,500 | 310,000 | 311,500 | -1,000 | -0.3% | 236 |
| 2012/01/27 | 312,500 | 314,500 | 309,000 | 312,500 | ±0 | ±0% | 376 |
| 2012/01/26 | 311,000 | 314,000 | 311,000 | 312,500 | +2,500 | +0.8% | 209 |
| 2012/01/25 | 310,000 | 311,500 | 310,000 | 310,000 | ±0 | ±0% | 227 |
| 2012/01/24 | 310,000 | 311,500 | 309,000 | 310,000 | +1,500 | +0.5% | 325 |
| 2012/01/23 | 304,500 | 309,500 | 303,500 | 308,500 | +7,000 | +2.3% | 270 |
| 2012/01/20 | 300,500 | 303,500 | 300,000 | 301,500 | +1,500 | +0.5% | 512 |
| 2012/01/19 | 298,100 | 301,000 | 298,000 | 300,000 | +2,100 | +0.7% | 342 |
| 2012/01/18 | 299,500 | 299,800 | 297,900 | 297,900 | +300 | +0.1% | 380 |
| 2012/01/17 | 299,000 | 301,000 | 297,200 | 297,600 | -2,300 | -0.8% | 616 |
| 2012/01/16 | 299,900 | 300,000 | 298,600 | 299,900 | +1,900 | +0.6% | 429 |
| 2012/01/13 | 301,500 | 301,500 | 298,000 | 298,000 | -1,700 | -0.6% | 390 |
3101～
3150
件表示中 / 3586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
