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 |
|---|---|---|---|---|---|---|---|
| 2019/12/04 | 182,300 | 183,600 | 180,500 | 180,600 | -1,600 | -0.9% | 3,431 |
| 2019/12/03 | 184,600 | 184,600 | 181,700 | 182,200 | -2,400 | -1.3% | 3,104 |
| 2019/12/02 | 184,500 | 185,400 | 183,400 | 184,600 | -400 | -0.2% | 3,268 |
| 2019/11/29 | 185,600 | 185,600 | 183,700 | 185,000 | -600 | -0.3% | 2,067 |
| 2019/11/28 | 185,800 | 186,200 | 183,900 | 185,600 | -300 | -0.2% | 3,598 |
| 2019/11/27 | 184,100 | 186,400 | 183,500 | 185,900 | +2,100 | +1.1% | 2,234 |
| 2019/11/26 | 182,700 | 184,400 | 182,500 | 183,800 | +1,100 | +0.6% | 2,987 |
| 2019/11/25 | 182,700 | 183,500 | 181,700 | 182,700 | +400 | +0.2% | 3,227 |
| 2019/11/22 | 182,700 | 182,800 | 181,300 | 182,300 | -900 | -0.5% | 3,614 |
| 2019/11/21 | 182,600 | 183,400 | 180,600 | 183,200 | -300 | -0.2% | 4,175 |
| 2019/11/20 | 181,000 | 183,600 | 179,800 | 183,500 | +4,300 | +2.4% | 4,714 |
| 2019/11/19 | 178,700 | 179,800 | 178,300 | 179,200 | +1,500 | +0.8% | 3,102 |
| 2019/11/18 | 176,900 | 179,500 | 176,900 | 177,700 | +600 | +0.3% | 2,136 |
| 2019/11/15 | 175,900 | 179,300 | 175,900 | 177,100 | +1,300 | +0.7% | 3,334 |
| 2019/11/14 | 174,700 | 176,400 | 173,100 | 175,800 | +600 | +0.3% | 6,672 |
| 2019/11/13 | 179,000 | 179,000 | 172,200 | 175,200 | -3,900 | -2.2% | 5,668 |
| 2019/11/12 | 181,900 | 182,100 | 178,800 | 179,100 | -3,300 | -1.8% | 2,988 |
| 2019/11/11 | 180,600 | 183,000 | 179,300 | 182,400 | -1,700 | -0.9% | 3,264 |
| 2019/11/08 | 185,900 | 186,100 | 183,000 | 184,100 | -3,500 | -1.9% | 8,316 |
| 2019/11/07 | 188,200 | 189,400 | 187,000 | 187,600 | +400 | +0.2% | 4,254 |
| 2019/11/06 | 189,800 | 190,500 | 186,300 | 187,200 | -2,400 | -1.3% | 6,192 |
| 2019/11/05 | 187,000 | 189,900 | 187,000 | 189,600 | +2,400 | +1.3% | 5,356 |
| 2019/11/01 | 186,300 | 187,700 | 185,700 | 187,200 | +1,300 | +0.7% | 4,456 |
| 2019/10/31 | 185,400 | 188,000 | 185,000 | 185,900 | +500 | +0.3% | 3,678 |
| 2019/10/30 | 184,300 | 186,300 | 184,200 | 185,400 | +200 | +0.1% | 3,950 |
| 2019/10/29 | 182,900 | 185,700 | 182,800 | 185,200 | +1,800 | +1% | 3,697 |
| 2019/10/28 | 182,800 | 183,800 | 180,800 | 183,400 | +800 | +0.4% | 2,806 |
| 2019/10/25 | 183,100 | 183,300 | 181,400 | 182,600 | -500 | -0.3% | 2,124 |
| 2019/10/24 | 182,200 | 183,900 | 182,000 | 183,100 | +900 | +0.5% | 2,831 |
| 2019/10/23 | 181,500 | 183,300 | 181,000 | 182,200 | +700 | +0.4% | 2,845 |
| 2019/10/21 | 180,300 | 182,700 | 179,900 | 181,500 | +1,900 | +1.1% | 1,792 |
| 2019/10/18 | 181,300 | 181,800 | 179,500 | 179,600 | -1,000 | -0.6% | 2,548 |
| 2019/10/17 | 182,400 | 183,300 | 179,900 | 180,600 | -2,300 | -1.3% | 3,093 |
| 2019/10/16 | 180,500 | 183,200 | 179,700 | 182,900 | +2,400 | +1.3% | 2,438 |
| 2019/10/15 | 179,800 | 181,300 | 179,600 | 180,500 | +200 | +0.1% | 2,620 |
| 2019/10/11 | 180,300 | 180,500 | 178,400 | 180,300 | ±0 | ±0% | 3,973 |
| 2019/10/10 | 182,900 | 183,300 | 180,200 | 180,300 | -2,300 | -1.3% | 3,354 |
| 2019/10/09 | 183,100 | 184,300 | 181,900 | 182,600 | -500 | -0.3% | 3,716 |
| 2019/10/08 | 181,400 | 184,600 | 181,100 | 183,100 | +1,700 | +0.9% | 4,224 |
| 2019/10/07 | 179,900 | 182,300 | 179,400 | 181,400 | +1,500 | +0.8% | 2,995 |
| 2019/10/04 | 178,100 | 180,200 | 177,200 | 179,900 | +1,800 | +1% | 2,500 |
| 2019/10/03 | 179,000 | 179,000 | 176,200 | 178,100 | -100 | -0.1% | 3,524 |
| 2019/10/02 | 177,000 | 179,100 | 175,400 | 178,200 | +2,400 | +1.4% | 3,788 |
| 2019/10/01 | 177,200 | 177,700 | 174,700 | 175,800 | -600 | -0.3% | 4,586 |
| 2019/09/30 | 175,800 | 177,000 | 175,800 | 176,400 | ±0 | ±0% | 3,046 |
| 2019/09/27 | 175,500 | 177,400 | 175,100 | 176,400 | +900 | +0.5% | 2,982 |
| 2019/09/26 | 175,000 | 177,700 | 174,500 | 175,500 | +2,900 | +1.7% | 4,861 |
| 2019/09/25 | 171,400 | 173,200 | 171,400 | 172,600 | +900 | +0.5% | 2,346 |
| 2019/09/24 | 170,300 | 172,400 | 169,900 | 171,700 | +500 | +0.3% | 3,016 |
| 2019/09/20 | 171,100 | 171,800 | 170,400 | 171,200 | -200 | -0.1% | 5,760 |
1401～
1450
件表示中 / 3771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
