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 |
|---|---|---|---|---|---|---|---|
| 2019/07/08 | 160,800 | 161,500 | 159,600 | 159,600 | -800 | -0.5% | 1,879 |
| 2019/07/05 | 161,700 | 162,100 | 159,700 | 160,400 | -400 | -0.2% | 4,575 |
| 2019/07/04 | 160,300 | 161,700 | 159,700 | 160,800 | +600 | +0.4% | 2,626 |
| 2019/07/03 | 160,600 | 161,100 | 160,000 | 160,200 | -300 | -0.2% | 1,583 |
| 2019/07/02 | 159,100 | 160,500 | 159,100 | 160,500 | +900 | +0.6% | 3,201 |
| 2019/07/01 | 158,300 | 159,900 | 158,000 | 159,600 | +1,400 | +0.9% | 4,251 |
| 2019/06/28 | 159,300 | 159,500 | 158,100 | 158,200 | -1,000 | -0.6% | 4,043 |
| 2019/06/27 | 160,300 | 160,400 | 158,100 | 159,200 | -1,100 | -0.7% | 5,128 |
| 2019/06/26 | 161,200 | 161,200 | 159,500 | 160,300 | -4,200 | -2.6% | 5,082 |
| 2019/06/25 | 162,500 | 164,900 | 162,500 | 164,500 | +1,400 | +0.9% | 5,023 |
| 2019/06/24 | 162,900 | 163,800 | 161,600 | 163,100 | +500 | +0.3% | 3,873 |
| 2019/06/21 | 163,300 | 164,100 | 162,500 | 162,600 | -600 | -0.4% | 5,571 |
| 2019/06/20 | 162,500 | 163,900 | 161,800 | 163,200 | +1,500 | +0.9% | 4,332 |
| 2019/06/19 | 161,200 | 162,000 | 160,400 | 161,700 | +200 | +0.1% | 4,685 |
| 2019/06/18 | 161,600 | 162,000 | 159,700 | 161,500 | +200 | +0.1% | 4,755 |
| 2019/06/17 | 161,500 | 162,100 | 160,600 | 161,300 | -900 | -0.6% | 5,134 |
| 2019/06/14 | 159,800 | 163,200 | 159,700 | 162,200 | +800 | +0.5% | 5,654 |
| 2019/06/13 | 161,100 | 162,400 | 160,800 | 161,400 | -300 | -0.2% | 5,749 |
| 2019/06/12 | 160,300 | 161,700 | 159,200 | 161,700 | +500 | +0.3% | 5,305 |
| 2019/06/11 | 161,200 | 163,000 | 160,700 | 161,200 | +700 | +0.4% | 4,667 |
| 2019/06/10 | 159,500 | 161,200 | 159,200 | 160,500 | +1,200 | +0.8% | 4,529 |
| 2019/06/07 | 159,400 | 159,700 | 158,300 | 159,300 | +100 | +0.1% | 4,646 |
| 2019/06/06 | 158,100 | 159,200 | 158,100 | 159,200 | +1,300 | +0.8% | 4,702 |
| 2019/06/05 | 158,600 | 158,700 | 157,300 | 157,900 | -700 | -0.4% | 5,315 |
| 2019/06/04 | 158,600 | 160,600 | 157,100 | 158,600 | -500 | -0.3% | 6,929 |
| 2019/06/03 | 161,000 | 161,600 | 157,800 | 159,100 | -2,100 | -1.3% | 8,441 |
| 2019/05/31 | 161,300 | 162,400 | 161,200 | 161,200 | -1,200 | -0.7% | 4,712 |
| 2019/05/30 | 163,500 | 163,700 | 161,900 | 162,400 | -1,000 | -0.6% | 2,696 |
| 2019/05/29 | 161,400 | 163,900 | 161,000 | 163,400 | +2,500 | +1.6% | 2,905 |
| 2019/05/28 | 162,800 | 163,500 | 160,900 | 160,900 | -1,900 | -1.2% | 4,754 |
| 2019/05/27 | 162,100 | 163,400 | 162,000 | 162,800 | ±0 | ±0% | 2,151 |
| 2019/05/24 | 162,500 | 163,500 | 162,000 | 162,800 | ±0 | ±0% | 2,380 |
| 2019/05/23 | 162,000 | 163,500 | 161,900 | 162,800 | +1,100 | +0.7% | 3,878 |
| 2019/05/22 | 160,500 | 162,200 | 159,100 | 161,700 | +800 | +0.5% | 3,763 |
| 2019/05/21 | 162,400 | 162,700 | 160,200 | 160,900 | -2,800 | -1.7% | 3,726 |
| 2019/05/20 | 160,500 | 164,000 | 160,500 | 163,700 | +3,300 | +2.1% | 3,507 |
| 2019/05/17 | 161,600 | 162,200 | 160,400 | 160,400 | -1,200 | -0.7% | 3,884 |
| 2019/05/16 | 161,800 | 162,400 | 161,100 | 161,600 | -200 | -0.1% | 2,728 |
| 2019/05/15 | 159,200 | 162,100 | 158,700 | 161,800 | +3,400 | +2.1% | 4,412 |
| 2019/05/14 | 157,900 | 159,000 | 157,400 | 158,400 | -200 | -0.1% | 2,892 |
| 2019/05/13 | 158,200 | 159,000 | 158,200 | 158,600 | +200 | +0.1% | 3,094 |
| 2019/05/10 | 158,300 | 159,100 | 158,100 | 158,400 | -300 | -0.2% | 3,709 |
| 2019/05/09 | 159,400 | 159,400 | 158,200 | 158,700 | +200 | +0.1% | 3,423 |
| 2019/05/08 | 160,500 | 160,600 | 158,200 | 158,500 | -2,000 | -1.2% | 3,859 |
| 2019/05/07 | 160,300 | 160,900 | 159,300 | 160,500 | +1,100 | +0.7% | 2,207 |
| 2019/04/26 | 161,500 | 161,700 | 159,100 | 159,400 | -2,100 | -1.3% | 3,700 |
| 2019/04/25 | 160,200 | 161,800 | 160,200 | 161,500 | +500 | +0.3% | 1,932 |
| 2019/04/24 | 159,900 | 161,000 | 159,300 | 161,000 | +1,400 | +0.9% | 2,646 |
| 2019/04/23 | 159,200 | 159,700 | 158,700 | 159,600 | +400 | +0.3% | 1,807 |
| 2019/04/22 | 158,400 | 159,400 | 158,100 | 159,200 | +800 | +0.5% | 1,386 |
1501～
1550
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
