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 |
|---|---|---|---|---|---|---|---|
| 2012/12/14 | 470,500 | 482,000 | 470,000 | 480,500 | +17,000 | +3.7% | 1,487 |
| 2012/12/13 | 459,000 | 463,500 | 455,000 | 463,500 | +7,500 | +1.6% | 388 |
| 2012/12/12 | 459,500 | 459,500 | 453,000 | 456,000 | -3,000 | -0.7% | 444 |
| 2012/12/11 | 461,500 | 462,500 | 459,000 | 459,000 | -2,500 | -0.5% | 484 |
| 2012/12/10 | 463,000 | 464,000 | 461,000 | 461,500 | -5,500 | -1.2% | 324 |
| 2012/12/07 | 461,500 | 467,000 | 461,500 | 467,000 | +6,000 | +1.3% | 211 |
| 2012/12/06 | 463,000 | 465,000 | 459,000 | 461,000 | -5,000 | -1.1% | 526 |
| 2012/12/05 | 465,500 | 466,000 | 463,000 | 466,000 | +1,000 | +0.2% | 320 |
| 2012/12/04 | 467,500 | 467,500 | 462,500 | 465,000 | -5,000 | -1.1% | 348 |
| 2012/12/03 | 462,500 | 471,000 | 461,000 | 470,000 | +9,000 | +2% | 482 |
| 2012/11/30 | 459,000 | 461,000 | 457,500 | 461,000 | +2,500 | +0.5% | 547 |
| 2012/11/29 | 457,000 | 458,500 | 455,000 | 458,500 | +1,500 | +0.3% | 454 |
| 2012/11/28 | 450,500 | 457,000 | 450,500 | 457,000 | +5,000 | +1.1% | 214 |
| 2012/11/27 | 450,500 | 453,000 | 450,500 | 452,000 | -1,000 | -0.2% | 150 |
| 2012/11/26 | 456,500 | 457,000 | 452,000 | 453,000 | -1,000 | -0.2% | 210 |
| 2012/11/22 | 455,000 | 455,000 | 451,000 | 454,000 | -1,500 | -0.3% | 172 |
| 2012/11/21 | 454,000 | 455,500 | 452,500 | 455,500 | +1,500 | +0.3% | 343 |
| 2012/11/20 | 454,500 | 455,000 | 452,500 | 454,000 | +1,500 | +0.3% | 259 |
| 2012/11/19 | 455,500 | 455,500 | 449,000 | 452,500 | -1,500 | -0.3% | 174 |
| 2012/11/16 | 453,500 | 454,000 | 448,500 | 454,000 | ±0 | ±0% | 243 |
| 2012/11/15 | 434,500 | 454,000 | 434,500 | 454,000 | +15,500 | +3.5% | 425 |
| 2012/11/14 | 427,000 | 438,500 | 427,000 | 438,500 | +13,500 | +3.2% | 125 |
| 2012/11/13 | 430,000 | 434,000 | 424,000 | 425,000 | -4,000 | -0.9% | 291 |
| 2012/11/12 | 433,000 | 434,500 | 428,500 | 429,000 | -6,500 | -1.5% | 166 |
| 2012/11/09 | 440,500 | 440,500 | 431,000 | 435,500 | -5,000 | -1.1% | 260 |
| 2012/11/08 | 438,500 | 440,500 | 436,000 | 440,500 | -1,500 | -0.3% | 263 |
| 2012/11/07 | 442,500 | 442,500 | 438,000 | 442,000 | -500 | -0.1% | 184 |
| 2012/11/06 | 445,500 | 445,500 | 440,500 | 442,500 | +3,000 | +0.7% | 188 |
| 2012/11/05 | 450,000 | 456,000 | 438,000 | 439,500 | -9,500 | -2.1% | 483 |
| 2012/11/02 | 445,000 | 450,000 | 445,000 | 449,000 | +4,500 | +1% | 365 |
| 2012/11/01 | 441,000 | 444,500 | 439,500 | 444,500 | +2,500 | +0.6% | 469 |
| 2012/10/31 | 433,500 | 443,000 | 432,500 | 442,000 | +9,500 | +2.2% | 848 |
| 2012/10/30 | 432,500 | 442,000 | 429,000 | 432,500 | -4,000 | -0.9% | 459 |
| 2012/10/29 | 435,500 | 440,000 | 435,000 | 436,500 | -1,000 | -0.2% | 417 |
| 2012/10/26 | 437,500 | 438,000 | 435,000 | 437,500 | +500 | +0.1% | 483 |
| 2012/10/25 | 436,000 | 437,000 | 431,000 | 437,000 | ±0 | ±0% | 471 |
| 2012/10/24 | 436,000 | 439,000 | 436,000 | 437,000 | +1,000 | +0.2% | 269 |
| 2012/10/23 | 435,000 | 436,000 | 431,000 | 436,000 | +1,500 | +0.3% | 488 |
| 2012/10/22 | 427,500 | 434,500 | 423,500 | 434,500 | +7,000 | +1.6% | 247 |
| 2012/10/19 | 426,000 | 429,000 | 423,000 | 427,500 | ±0 | ±0% | 321 |
| 2012/10/18 | 427,500 | 428,000 | 423,000 | 427,500 | +3,500 | +0.8% | 378 |
| 2012/10/17 | 421,000 | 425,000 | 417,500 | 424,000 | +6,000 | +1.4% | 511 |
| 2012/10/16 | 419,500 | 421,500 | 417,000 | 418,000 | +500 | +0.1% | 497 |
| 2012/10/15 | 421,500 | 422,500 | 414,500 | 417,500 | +500 | +0.1% | 395 |
| 2012/10/12 | 422,000 | 423,500 | 415,000 | 417,000 | -3,000 | -0.7% | 328 |
| 2012/10/11 | 417,000 | 420,500 | 417,000 | 420,000 | -2,000 | -0.5% | 398 |
| 2012/10/10 | 419,000 | 423,000 | 419,000 | 422,000 | +1,500 | +0.4% | 309 |
| 2012/10/09 | 423,000 | 424,500 | 420,000 | 420,500 | -2,000 | -0.5% | 333 |
| 2012/10/05 | 421,500 | 425,000 | 419,000 | 422,500 | +2,000 | +0.5% | 278 |
| 2012/10/04 | 416,000 | 423,500 | 416,000 | 420,500 | -1,500 | -0.4% | 435 |
3101～
3150
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
