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 |
|---|---|---|---|---|---|---|---|
| 2019/09/19 | 170,500 | 172,800 | 170,000 | 171,400 | +500 | +0.3% | 3,607 |
| 2019/09/18 | 173,200 | 173,200 | 170,100 | 170,900 | -1,800 | -1% | 3,784 |
| 2019/09/17 | 172,200 | 173,300 | 171,200 | 172,700 | +500 | +0.3% | 3,372 |
| 2019/09/13 | 168,500 | 172,600 | 167,500 | 172,200 | +3,200 | +1.9% | 5,251 |
| 2019/09/12 | 169,200 | 170,100 | 168,700 | 169,000 | -700 | -0.4% | 2,381 |
| 2019/09/11 | 170,900 | 171,700 | 167,900 | 169,700 | -1,300 | -0.8% | 4,850 |
| 2019/09/10 | 172,100 | 172,900 | 170,600 | 171,000 | -1,700 | -1% | 3,083 |
| 2019/09/09 | 171,300 | 172,800 | 170,800 | 172,700 | +700 | +0.4% | 2,384 |
| 2019/09/06 | 170,400 | 172,500 | 169,800 | 172,000 | +1,600 | +0.9% | 3,959 |
| 2019/09/05 | 169,000 | 170,900 | 168,800 | 170,400 | +1,400 | +0.8% | 2,886 |
| 2019/09/04 | 167,800 | 169,600 | 167,400 | 169,000 | +1,000 | +0.6% | 3,452 |
| 2019/09/03 | 167,800 | 168,900 | 166,200 | 168,000 | +100 | +0.1% | 4,233 |
| 2019/09/02 | 167,400 | 168,200 | 166,600 | 167,900 | +500 | +0.3% | 2,467 |
| 2019/08/30 | 168,400 | 168,800 | 167,200 | 167,400 | -800 | -0.5% | 2,964 |
| 2019/08/29 | 168,600 | 168,600 | 167,400 | 168,200 | -100 | -0.1% | 1,747 |
| 2019/08/28 | 168,000 | 168,300 | 167,200 | 168,300 | +1,100 | +0.7% | 2,549 |
| 2019/08/27 | 168,900 | 169,100 | 167,200 | 167,200 | -1,700 | -1% | 3,588 |
| 2019/08/26 | 168,100 | 169,500 | 167,400 | 168,900 | +800 | +0.5% | 2,864 |
| 2019/08/23 | 168,000 | 168,400 | 167,200 | 168,100 | -400 | -0.2% | 3,023 |
| 2019/08/22 | 169,700 | 169,700 | 168,000 | 168,500 | -1,200 | -0.7% | 1,872 |
| 2019/08/21 | 169,500 | 171,800 | 169,100 | 169,700 | -800 | -0.5% | 4,233 |
| 2019/08/20 | 166,000 | 171,300 | 165,900 | 170,500 | +5,500 | +3.3% | 6,511 |
| 2019/08/19 | 165,900 | 165,900 | 164,200 | 165,000 | +600 | +0.4% | 3,066 |
| 2019/08/16 | 161,700 | 165,000 | 161,700 | 164,400 | +2,400 | +1.5% | 4,139 |
| 2019/08/15 | 161,000 | 162,100 | 160,700 | 162,000 | +900 | +0.6% | 2,221 |
| 2019/08/14 | 161,800 | 161,900 | 161,000 | 161,100 | -800 | -0.5% | 2,048 |
| 2019/08/13 | 161,300 | 162,600 | 160,800 | 161,900 | +600 | +0.4% | 2,650 |
| 2019/08/09 | 160,900 | 161,800 | 160,400 | 161,300 | +300 | +0.2% | 3,933 |
| 2019/08/08 | 161,100 | 161,800 | 160,700 | 161,000 | -200 | -0.1% | 3,148 |
| 2019/08/07 | 162,200 | 164,400 | 161,100 | 161,200 | -1,100 | -0.7% | 5,038 |
| 2019/08/06 | 161,100 | 162,700 | 159,200 | 162,300 | +1,200 | +0.7% | 5,691 |
| 2019/08/05 | 160,500 | 161,600 | 160,100 | 161,100 | +400 | +0.2% | 4,883 |
| 2019/08/02 | 160,700 | 161,200 | 159,900 | 160,700 | -200 | -0.1% | 4,877 |
| 2019/08/01 | 162,300 | 162,300 | 160,400 | 160,900 | -1,100 | -0.7% | 3,593 |
| 2019/07/31 | 161,800 | 162,100 | 161,100 | 162,000 | +200 | +0.1% | 5,899 |
| 2019/07/30 | 162,200 | 163,400 | 161,800 | 161,800 | +700 | +0.4% | 4,072 |
| 2019/07/29 | 162,400 | 163,000 | 161,100 | 161,100 | -900 | -0.6% | 2,888 |
| 2019/07/26 | 160,800 | 162,000 | 160,600 | 162,000 | +900 | +0.6% | 2,766 |
| 2019/07/25 | 161,100 | 162,300 | 160,400 | 161,100 | ±0 | ±0% | 2,627 |
| 2019/07/24 | 161,700 | 161,700 | 160,700 | 161,100 | +400 | +0.2% | 2,577 |
| 2019/07/23 | 161,900 | 162,100 | 160,500 | 160,700 | -1,700 | -1% | 2,520 |
| 2019/07/22 | 162,500 | 163,000 | 161,600 | 162,400 | -100 | -0.1% | 2,217 |
| 2019/07/19 | 161,900 | 163,000 | 161,800 | 162,500 | +900 | +0.6% | 1,924 |
| 2019/07/18 | 162,600 | 163,400 | 161,400 | 161,600 | -1,200 | -0.7% | 2,068 |
| 2019/07/17 | 161,100 | 163,100 | 161,000 | 162,800 | +1,400 | +0.9% | 2,901 |
| 2019/07/16 | 160,800 | 162,000 | 160,100 | 161,400 | +1,200 | +0.7% | 4,744 |
| 2019/07/12 | 162,300 | 162,500 | 160,100 | 160,200 | -1,800 | -1.1% | 3,526 |
| 2019/07/11 | 161,000 | 162,200 | 160,900 | 162,000 | +600 | +0.4% | 3,000 |
| 2019/07/10 | 160,900 | 161,400 | 160,100 | 161,400 | +400 | +0.2% | 3,033 |
| 2019/07/09 | 160,300 | 161,000 | 160,100 | 161,000 | +1,400 | +0.9% | 2,097 |
1451～
1500
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
