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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 423,000 | 423,000 | 417,000 | 421,000 | +4,000 | +1% | 161 |
| 2010/08/04 | 423,500 | 423,500 | 417,000 | 417,000 | -6,500 | -1.5% | 184 |
| 2010/08/03 | 440,000 | 440,000 | 421,000 | 423,500 | -12,000 | -2.8% | 416 |
| 2010/08/02 | 428,000 | 439,500 | 425,000 | 435,500 | +12,000 | +2.8% | 346 |
| 2010/07/30 | 432,500 | 433,000 | 418,000 | 423,500 | -10,500 | -2.4% | 337 |
| 2010/07/29 | 435,000 | 437,000 | 432,000 | 434,000 | -3,000 | -0.7% | 167 |
| 2010/07/28 | 431,000 | 445,000 | 427,000 | 437,000 | +10,000 | +2.3% | 755 |
| 2010/07/27 | 421,000 | 427,000 | 420,000 | 427,000 | +9,500 | +2.3% | 378 |
| 2010/07/26 | 415,500 | 418,000 | 412,500 | 417,500 | +6,500 | +1.6% | 367 |
| 2010/07/23 | 417,000 | 418,000 | 411,000 | 411,000 | -3,500 | -0.8% | 315 |
| 2010/07/22 | 419,000 | 419,000 | 413,500 | 414,500 | -3,500 | -0.8% | 92 |
| 2010/07/21 | 419,000 | 420,000 | 416,500 | 418,000 | -1,000 | -0.2% | 354 |
| 2010/07/20 | 426,500 | 426,500 | 419,000 | 419,000 | -7,000 | -1.6% | 171 |
| 2010/07/16 | 428,000 | 428,500 | 419,500 | 426,000 | +4,000 | +0.9% | 310 |
| 2010/07/15 | 418,000 | 429,000 | 416,000 | 422,000 | +9,500 | +2.3% | 281 |
| 2010/07/14 | 416,000 | 416,000 | 411,000 | 412,500 | +1,500 | +0.4% | 96 |
| 2010/07/13 | 410,000 | 414,500 | 410,000 | 411,000 | +3,000 | +0.7% | 212 |
| 2010/07/12 | 415,500 | 415,500 | 408,000 | 408,000 | -4,500 | -1.1% | 132 |
| 2010/07/09 | 406,000 | 415,000 | 405,500 | 412,500 | +6,500 | +1.6% | 241 |
| 2010/07/08 | 413,000 | 413,500 | 404,500 | 406,000 | -1,500 | -0.4% | 164 |
| 2010/07/07 | 409,000 | 409,500 | 407,000 | 407,500 | ±0 | ±0% | 131 |
| 2010/07/06 | 403,500 | 411,000 | 401,000 | 407,500 | +4,500 | +1.1% | 220 |
| 2010/07/05 | 406,500 | 412,000 | 403,000 | 403,000 | -2,500 | -0.6% | 315 |
| 2010/07/02 | 410,000 | 411,000 | 402,500 | 405,500 | -3,500 | -0.9% | 410 |
| 2010/07/01 | 414,500 | 414,500 | 409,000 | 409,000 | -12,000 | -2.9% | 434 |
| 2010/06/30 | 415,500 | 421,000 | 407,500 | 421,000 | -2,000 | -0.5% | 399 |
| 2010/06/29 | 424,000 | 428,500 | 420,000 | 423,000 | -3,500 | -0.8% | 228 |
| 2010/06/28 | 431,000 | 433,500 | 421,000 | 426,500 | -18,500 | -4.2% | 319 |
| 2010/06/25 | 453,000 | 453,000 | 444,000 | 445,000 | -10,000 | -2.2% | 289 |
| 2010/06/24 | 452,000 | 455,000 | 448,000 | 455,000 | +5,500 | +1.2% | 256 |
| 2010/06/23 | 448,500 | 450,000 | 442,500 | 449,500 | +2,500 | +0.6% | 265 |
| 2010/06/22 | 440,000 | 447,000 | 438,500 | 447,000 | +7,000 | +1.6% | 201 |
| 2010/06/21 | 445,500 | 450,000 | 440,000 | 440,000 | -2,500 | -0.6% | 207 |
| 2010/06/18 | 455,000 | 455,000 | 439,500 | 442,500 | -12,000 | -2.6% | 285 |
| 2010/06/17 | 453,000 | 454,500 | 447,500 | 454,500 | +1,500 | +0.3% | 197 |
| 2010/06/16 | 446,000 | 453,500 | 445,500 | 453,000 | +8,000 | +1.8% | 200 |
| 2010/06/15 | 446,500 | 450,000 | 444,000 | 445,000 | -5,500 | -1.2% | 302 |
| 2010/06/14 | 450,000 | 453,000 | 449,000 | 450,500 | +6,500 | +1.5% | 153 |
| 2010/06/11 | 438,000 | 450,000 | 437,000 | 444,000 | +7,500 | +1.7% | 470 |
| 2010/06/10 | 432,500 | 444,000 | 430,000 | 436,500 | +11,000 | +2.6% | 457 |
| 2010/06/09 | 437,000 | 438,000 | 422,000 | 425,500 | -12,000 | -2.7% | 423 |
| 2010/06/08 | 437,000 | 442,000 | 434,500 | 437,500 | +500 | +0.1% | 297 |
| 2010/06/07 | 450,000 | 450,000 | 433,000 | 437,000 | -15,000 | -3.3% | 714 |
| 2010/06/04 | 461,500 | 461,500 | 450,000 | 452,000 | -11,500 | -2.5% | 499 |
| 2010/06/03 | 469,500 | 469,500 | 463,500 | 463,500 | -500 | -0.1% | 189 |
| 2010/06/02 | 461,000 | 470,000 | 461,000 | 464,000 | -5,000 | -1.1% | 300 |
| 2010/06/01 | 465,000 | 469,500 | 462,000 | 469,000 | +7,000 | +1.5% | 305 |
| 2010/05/31 | 452,500 | 463,000 | 452,000 | 462,000 | +8,000 | +1.8% | 167 |
| 2010/05/28 | 450,000 | 457,000 | 450,000 | 454,000 | +12,000 | +2.7% | 195 |
| 2010/05/27 | 433,500 | 445,000 | 433,500 | 442,000 | +9,000 | +2.1% | 279 |
3501～
3550
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
