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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/12/09 | 524,000 | 531,000 | 522,000 | 523,000 | -1,000 | -0.2% | 471 |
| 2010/12/08 | 520,000 | 525,000 | 517,000 | 524,000 | +9,000 | +1.7% | 493 |
| 2010/12/07 | 518,000 | 519,000 | 515,000 | 515,000 | -3,000 | -0.6% | 271 |
| 2010/12/06 | 515,000 | 518,000 | 511,000 | 518,000 | +4,000 | +0.8% | 425 |
| 2010/12/03 | 509,000 | 514,000 | 509,000 | 514,000 | +5,000 | +1% | 403 |
| 2010/12/02 | 514,000 | 517,000 | 507,000 | 509,000 | +2,000 | +0.4% | 686 |
| 2010/12/01 | 498,000 | 513,000 | 497,000 | 507,000 | +10,000 | +2% | 886 |
| 2010/11/30 | 500,000 | 506,000 | 496,500 | 497,000 | -1,000 | -0.2% | 535 |
| 2010/11/29 | 508,000 | 511,000 | 496,000 | 498,000 | -9,000 | -1.8% | 1,018 |
| 2010/11/26 | 499,000 | 514,000 | 498,500 | 507,000 | +9,500 | +1.9% | 709 |
| 2010/11/25 | 496,000 | 498,500 | 493,000 | 497,500 | +3,500 | +0.7% | 154 |
| 2010/11/24 | 489,000 | 496,000 | 489,000 | 494,000 | +500 | +0.1% | 311 |
| 2010/11/22 | 488,500 | 494,500 | 488,000 | 493,500 | +3,000 | +0.6% | 170 |
| 2010/11/19 | 497,000 | 497,000 | 488,000 | 490,500 | -3,500 | -0.7% | 206 |
| 2010/11/18 | 487,500 | 497,500 | 486,500 | 494,000 | +7,000 | +1.4% | 509 |
| 2010/11/17 | 485,000 | 488,000 | 482,500 | 487,000 | +2,000 | +0.4% | 339 |
| 2010/11/16 | 479,000 | 485,000 | 476,500 | 485,000 | +2,500 | +0.5% | 300 |
| 2010/11/15 | 474,000 | 482,500 | 472,500 | 482,500 | +9,500 | +2% | 266 |
| 2010/11/12 | 471,000 | 474,000 | 469,500 | 473,000 | +2,000 | +0.4% | 104 |
| 2010/11/11 | 471,000 | 476,500 | 470,500 | 471,000 | -2,000 | -0.4% | 246 |
| 2010/11/10 | 477,000 | 477,000 | 469,000 | 473,000 | -6,500 | -1.4% | 357 |
| 2010/11/09 | 475,000 | 480,000 | 474,000 | 479,500 | +5,000 | +1.1% | 508 |
| 2010/11/08 | 475,000 | 475,000 | 471,000 | 474,500 | +6,000 | +1.3% | 328 |
| 2010/11/05 | 454,000 | 468,500 | 453,000 | 468,500 | +16,500 | +3.7% | 353 |
| 2010/11/04 | 468,500 | 468,500 | 450,500 | 452,000 | -9,000 | -2% | 317 |
| 2010/11/02 | 466,500 | 466,500 | 457,000 | 461,000 | -6,000 | -1.3% | 206 |
| 2010/11/01 | 457,000 | 472,000 | 457,000 | 467,000 | +16,000 | +3.5% | 872 |
| 2010/10/29 | 441,000 | 451,000 | 441,000 | 451,000 | +11,000 | +2.5% | 365 |
| 2010/10/28 | 449,500 | 452,000 | 440,000 | 440,000 | -6,500 | -1.5% | 300 |
| 2010/10/27 | 445,000 | 450,000 | 445,000 | 446,500 | +3,500 | +0.8% | 274 |
| 2010/10/26 | 437,000 | 447,000 | 433,500 | 443,000 | +8,500 | +2% | 277 |
| 2010/10/25 | 441,500 | 441,500 | 434,000 | 434,500 | -6,000 | -1.4% | 86 |
| 2010/10/22 | 440,500 | 442,500 | 438,500 | 440,500 | +1,500 | +0.3% | 84 |
| 2010/10/21 | 438,500 | 441,500 | 438,500 | 439,000 | +1,000 | +0.2% | 52 |
| 2010/10/20 | 433,000 | 439,000 | 431,000 | 438,000 | +4,500 | +1% | 134 |
| 2010/10/19 | 433,000 | 435,000 | 433,000 | 433,500 | -1,500 | -0.3% | 29 |
| 2010/10/18 | 440,500 | 440,500 | 431,000 | 435,000 | -5,500 | -1.2% | 141 |
| 2010/10/15 | 444,000 | 445,500 | 440,500 | 440,500 | -7,000 | -1.6% | 81 |
| 2010/10/14 | 439,500 | 448,500 | 438,500 | 447,500 | +12,500 | +2.9% | 380 |
| 2010/10/13 | 435,000 | 440,000 | 431,500 | 435,000 | -4,000 | -0.9% | 330 |
| 2010/10/12 | 440,000 | 443,000 | 435,500 | 439,000 | +1,500 | +0.3% | 319 |
| 2010/10/08 | 435,000 | 439,000 | 435,000 | 437,500 | +2,500 | +0.6% | 386 |
| 2010/10/07 | 443,000 | 444,500 | 432,000 | 435,000 | -8,000 | -1.8% | 372 |
3501～
3550
件表示中 / 3678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
