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 |
|---|---|---|---|---|---|---|---|
| 2011/06/03 | 462,500 | 463,500 | 461,500 | 463,000 | +500 | +0.1% | 145 |
| 2011/06/02 | 456,000 | 465,000 | 456,000 | 462,500 | +500 | +0.1% | 690 |
| 2011/06/01 | 454,500 | 467,500 | 451,000 | 462,000 | +7,500 | +1.7% | 466 |
| 2011/05/31 | 446,500 | 460,000 | 445,000 | 454,500 | +7,000 | +1.6% | 450 |
| 2011/05/30 | 448,000 | 451,000 | 445,000 | 447,500 | -500 | -0.1% | 266 |
| 2011/05/27 | 441,500 | 448,000 | 441,500 | 448,000 | +6,500 | +1.5% | 357 |
| 2011/05/26 | 438,000 | 442,000 | 438,000 | 441,500 | +4,500 | +1% | 140 |
| 2011/05/25 | 436,000 | 441,000 | 436,000 | 437,000 | +1,000 | +0.2% | 213 |
| 2011/05/24 | 435,500 | 437,000 | 435,000 | 436,000 | +500 | +0.1% | 266 |
| 2011/05/23 | 435,500 | 439,500 | 435,000 | 435,500 | -5,500 | -1.2% | 144 |
| 2011/05/20 | 434,000 | 443,000 | 434,000 | 441,000 | +2,000 | +0.5% | 229 |
| 2011/05/19 | 439,500 | 439,500 | 437,500 | 439,000 | -500 | -0.1% | 144 |
| 2011/05/18 | 437,000 | 443,500 | 437,000 | 439,500 | -2,000 | -0.5% | 239 |
| 2011/05/17 | 447,500 | 447,500 | 437,000 | 441,500 | +500 | +0.1% | 138 |
| 2011/05/16 | 435,000 | 441,000 | 435,000 | 441,000 | +2,000 | +0.5% | 162 |
| 2011/05/13 | 444,000 | 447,500 | 437,500 | 439,000 | -5,000 | -1.1% | 282 |
| 2011/05/12 | 443,500 | 446,000 | 442,500 | 444,000 | -2,000 | -0.4% | 142 |
| 2011/05/11 | 443,000 | 448,500 | 443,000 | 446,000 | +3,000 | +0.7% | 107 |
| 2011/05/10 | 447,000 | 450,000 | 443,000 | 443,000 | -4,000 | -0.9% | 259 |
| 2011/05/09 | 449,000 | 456,500 | 447,000 | 447,000 | -2,000 | -0.4% | 399 |
| 2011/05/06 | 448,500 | 452,000 | 445,000 | 449,000 | -1,000 | -0.2% | 194 |
| 2011/05/02 | 450,000 | 455,000 | 446,000 | 450,000 | +4,000 | +0.9% | 408 |
| 2011/04/28 | 442,000 | 447,500 | 440,500 | 446,000 | +4,000 | +0.9% | 428 |
| 2011/04/27 | 441,000 | 442,000 | 436,500 | 442,000 | +2,000 | +0.5% | 135 |
| 2011/04/26 | 447,000 | 447,000 | 440,000 | 440,000 | -1,500 | -0.3% | 246 |
| 2011/04/25 | 439,500 | 443,000 | 438,000 | 441,500 | +3,500 | +0.8% | 349 |
| 2011/04/22 | 433,000 | 439,000 | 433,000 | 438,000 | +5,000 | +1.2% | 238 |
| 2011/04/21 | 435,500 | 435,500 | 432,000 | 433,000 | +1,000 | +0.2% | 235 |
| 2011/04/20 | 434,500 | 436,000 | 432,000 | 432,000 | -1,000 | -0.2% | 150 |
| 2011/04/19 | 433,000 | 433,000 | 430,500 | 433,000 | ±0 | ±0% | 177 |
| 2011/04/18 | 434,500 | 434,500 | 429,000 | 433,000 | +4,000 | +0.9% | 259 |
| 2011/04/15 | 438,500 | 438,500 | 429,000 | 429,000 | -2,500 | -0.6% | 343 |
| 2011/04/14 | 432,000 | 436,500 | 426,500 | 431,500 | -500 | -0.1% | 571 |
| 2011/04/13 | 440,000 | 443,500 | 432,000 | 432,000 | -13,500 | -3% | 730 |
| 2011/04/12 | 450,500 | 450,500 | 442,500 | 445,500 | -12,000 | -2.6% | 281 |
| 2011/04/11 | 456,500 | 457,500 | 453,000 | 457,500 | +8,000 | +1.8% | 166 |
| 2011/04/08 | 454,000 | 459,500 | 449,500 | 449,500 | -4,500 | -1% | 163 |
| 2011/04/07 | 455,000 | 461,000 | 447,000 | 454,000 | -6,500 | -1.4% | 417 |
| 2011/04/06 | 460,000 | 462,000 | 456,000 | 460,500 | +3,500 | +0.8% | 275 |
| 2011/04/05 | 458,000 | 458,000 | 452,500 | 457,000 | ±0 | ±0% | 316 |
| 2011/04/04 | 458,000 | 458,500 | 454,000 | 457,000 | -1,500 | -0.3% | 127 |
| 2011/04/01 | 456,000 | 458,500 | 448,500 | 458,500 | +1,000 | +0.2% | 229 |
| 2011/03/31 | 450,000 | 457,500 | 445,500 | 457,500 | +7,000 | +1.6% | 307 |
| 2011/03/30 | 448,000 | 450,500 | 442,500 | 450,500 | +8,000 | +1.8% | 446 |
| 2011/03/29 | 423,000 | 444,500 | 423,000 | 442,500 | +13,000 | +3% | 412 |
| 2011/03/28 | 434,000 | 436,000 | 425,000 | 429,500 | -5,500 | -1.3% | 338 |
| 2011/03/25 | 440,000 | 444,000 | 434,000 | 435,000 | -4,500 | -1% | 577 |
| 2011/03/24 | 447,000 | 456,000 | 438,500 | 439,500 | -12,500 | -2.8% | 596 |
| 2011/03/23 | 448,500 | 459,500 | 438,000 | 452,000 | +3,500 | +0.8% | 628 |
| 2011/03/22 | 443,500 | 448,500 | 435,500 | 448,500 | +12,000 | +2.7% | 500 |
3451～
3500
件表示中 / 3737件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
