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 |
|---|---|---|---|---|---|---|---|
| 2019/03/13 | 157,200 | 158,000 | 156,900 | 158,000 | +400 | +0.3% | 1,991 |
| 2019/03/12 | 156,400 | 157,900 | 156,300 | 157,600 | +1,000 | +0.6% | 1,955 |
| 2019/03/11 | 155,100 | 157,100 | 154,300 | 156,600 | +1,500 | +1% | 2,595 |
| 2019/03/08 | 156,900 | 156,900 | 155,000 | 155,100 | -800 | -0.5% | 4,164 |
| 2019/03/07 | 155,500 | 156,500 | 155,000 | 155,900 | +200 | +0.1% | 1,987 |
| 2019/03/06 | 155,800 | 156,200 | 154,900 | 155,700 | -400 | -0.3% | 2,040 |
| 2019/03/05 | 154,900 | 156,400 | 154,800 | 156,100 | +1,300 | +0.8% | 2,484 |
| 2019/03/04 | 154,300 | 154,900 | 153,800 | 154,800 | +1,300 | +0.8% | 946 |
| 2019/03/01 | 153,600 | 154,700 | 153,200 | 153,500 | -400 | -0.3% | 3,816 |
| 2019/02/28 | 155,600 | 155,900 | 153,700 | 153,900 | -2,000 | -1.3% | 4,017 |
| 2019/02/27 | 155,900 | 156,400 | 155,200 | 155,900 | ±0 | ±0% | 1,913 |
| 2019/02/26 | 155,700 | 155,900 | 155,200 | 155,900 | +100 | +0.1% | 2,500 |
| 2019/02/25 | 155,400 | 155,800 | 154,600 | 155,800 | +700 | +0.5% | 2,038 |
| 2019/02/22 | 155,200 | 155,200 | 153,200 | 155,100 | +500 | +0.3% | 3,245 |
| 2019/02/21 | 155,500 | 155,600 | 153,600 | 154,600 | -900 | -0.6% | 3,314 |
| 2019/02/20 | 156,000 | 156,500 | 155,500 | 155,500 | -800 | -0.5% | 2,009 |
| 2019/02/19 | 156,500 | 157,000 | 155,900 | 156,300 | ±0 | ±0% | 3,483 |
| 2019/02/18 | 158,200 | 158,200 | 155,100 | 156,300 | -1,800 | -1.1% | 4,836 |
| 2019/02/15 | 158,800 | 159,200 | 156,600 | 158,100 | -700 | -0.4% | 4,058 |
| 2019/02/14 | 160,200 | 160,200 | 158,000 | 158,800 | -700 | -0.4% | 3,159 |
| 2019/02/13 | 159,000 | 160,100 | 158,100 | 159,500 | +200 | +0.1% | 2,746 |
| 2019/02/12 | 157,900 | 159,400 | 155,900 | 159,300 | +1,200 | +0.8% | 4,500 |
| 2019/02/08 | 158,500 | 159,700 | 156,400 | 158,100 | -400 | -0.3% | 5,229 |
| 2019/02/07 | 159,600 | 160,400 | 157,700 | 158,500 | -1,600 | -1% | 3,719 |
| 2019/02/06 | 158,900 | 161,400 | 158,900 | 160,100 | +1,200 | +0.8% | 4,116 |
| 2019/02/05 | 157,700 | 159,000 | 157,700 | 158,900 | +700 | +0.4% | 3,270 |
| 2019/02/04 | 157,300 | 159,100 | 156,900 | 158,200 | +1,400 | +0.9% | 2,887 |
| 2019/02/01 | 155,400 | 157,800 | 155,300 | 156,800 | +1,200 | +0.8% | 4,809 |
| 2019/01/31 | 155,300 | 156,500 | 154,700 | 155,600 | +300 | +0.2% | 4,472 |
| 2019/01/30 | 155,900 | 156,300 | 154,700 | 155,300 | +500 | +0.3% | 6,336 |
| 2019/01/29 | 154,900 | 155,600 | 154,200 | 154,800 | +600 | +0.4% | 6,306 |
| 2019/01/28 | 153,400 | 154,400 | 153,400 | 154,200 | +800 | +0.5% | 3,324 |
| 2019/01/25 | 152,200 | 153,600 | 152,100 | 153,400 | +1,400 | +0.9% | 4,336 |
| 2019/01/24 | 151,000 | 152,600 | 151,000 | 152,000 | +700 | +0.5% | 3,071 |
| 2019/01/23 | 151,700 | 152,100 | 151,100 | 151,300 | -400 | -0.3% | 3,182 |
| 2019/01/22 | 152,000 | 152,200 | 150,900 | 151,700 | -200 | -0.1% | 2,014 |
| 2019/01/21 | 151,300 | 151,900 | 151,100 | 151,900 | +600 | +0.4% | 1,345 |
| 2019/01/18 | 150,800 | 151,800 | 150,200 | 151,300 | +300 | +0.2% | 2,576 |
| 2019/01/17 | 151,400 | 152,200 | 150,700 | 151,000 | +200 | +0.1% | 2,458 |
| 2019/01/16 | 151,200 | 151,700 | 150,400 | 150,800 | +700 | +0.5% | 2,712 |
| 2019/01/15 | 150,900 | 152,200 | 150,100 | 150,100 | -1,900 | -1.3% | 3,047 |
| 2019/01/11 | 151,700 | 152,000 | 149,900 | 152,000 | +800 | +0.5% | 3,454 |
| 2019/01/10 | 150,700 | 152,300 | 150,000 | 151,200 | +500 | +0.3% | 1,842 |
| 2019/01/09 | 149,100 | 151,000 | 149,100 | 150,700 | +1,300 | +0.9% | 1,860 |
| 2019/01/08 | 150,200 | 151,500 | 149,400 | 149,400 | +100 | +0.1% | 2,521 |
| 2019/01/07 | 147,800 | 150,300 | 147,800 | 149,300 | +1,700 | +1.2% | 2,642 |
| 2019/01/04 | 148,300 | 148,800 | 146,600 | 147,600 | -700 | -0.5% | 2,689 |
| 2018/12/28 | 146,900 | 148,500 | 146,900 | 148,300 | +1,700 | +1.2% | 2,252 |
| 2018/12/27 | 148,500 | 150,700 | 146,400 | 146,600 | -1,000 | -0.7% | 4,132 |
| 2018/12/26 | 145,500 | 147,800 | 145,100 | 147,600 | -500 | -0.3% | 3,254 |
1501～
1550
件表示中 / 3695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
