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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 156,800 | 158,500 | 156,700 | 158,000 | +1,000 | +0.6% | 2,330 |
| 2019/04/17 | 158,200 | 158,200 | 156,800 | 157,000 | -1,500 | -0.9% | 3,295 |
| 2019/04/16 | 158,400 | 159,000 | 157,200 | 158,500 | ±0 | ±0% | 1,728 |
| 2019/04/15 | 158,400 | 159,400 | 158,200 | 158,500 | +200 | +0.1% | 1,818 |
| 2019/04/12 | 158,300 | 158,400 | 156,900 | 158,300 | -200 | -0.1% | 2,523 |
| 2019/04/11 | 157,500 | 158,500 | 157,100 | 158,500 | +600 | +0.4% | 4,558 |
| 2019/04/10 | 158,600 | 159,400 | 157,300 | 157,900 | -500 | -0.3% | 5,490 |
| 2019/04/09 | 158,200 | 158,500 | 156,800 | 158,400 | -100 | -0.1% | 4,255 |
| 2019/04/08 | 159,100 | 159,500 | 157,500 | 158,500 | -600 | -0.4% | 2,258 |
| 2019/04/05 | 158,900 | 159,700 | 158,000 | 159,100 | +200 | +0.1% | 2,788 |
| 2019/04/04 | 159,100 | 159,500 | 157,900 | 158,900 | -500 | -0.3% | 2,712 |
| 2019/04/03 | 159,500 | 159,800 | 158,100 | 159,400 | -100 | -0.1% | 4,407 |
| 2019/04/02 | 160,200 | 160,700 | 159,100 | 159,500 | +400 | +0.3% | 4,419 |
| 2019/04/01 | 161,100 | 161,600 | 158,800 | 159,100 | -1,800 | -1.1% | 7,164 |
| 2019/03/29 | 163,600 | 164,100 | 160,900 | 160,900 | -1,400 | -0.9% | 2,219 |
| 2019/03/28 | 164,300 | 164,300 | 162,100 | 162,300 | -2,000 | -1.2% | 1,929 |
| 2019/03/27 | 162,000 | 165,500 | 161,800 | 164,300 | +2,000 | +1.2% | 3,285 |
| 2019/03/26 | 162,000 | 162,900 | 161,300 | 162,300 | +1,200 | +0.7% | 2,193 |
| 2019/03/25 | 161,000 | 162,100 | 160,400 | 161,100 | ±0 | ±0% | 2,188 |
| 2019/03/22 | 161,800 | 162,400 | 161,100 | 161,100 | -600 | -0.4% | 1,967 |
| 2019/03/20 | 160,700 | 161,900 | 160,200 | 161,700 | +1,000 | +0.6% | 2,493 |
| 2019/03/19 | 161,200 | 161,200 | 159,800 | 160,700 | -200 | -0.1% | 2,049 |
| 2019/03/18 | 160,700 | 161,600 | 160,100 | 160,900 | +1,400 | +0.9% | 2,946 |
| 2019/03/15 | 159,600 | 160,900 | 159,200 | 159,500 | -100 | -0.1% | 3,917 |
| 2019/03/14 | 158,000 | 159,600 | 157,100 | 159,600 | +1,600 | +1% | 2,587 |
| 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 |
1551～
1600
件表示中 / 3770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
