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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 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 |
| 2018/12/25 | 148,400 | 149,200 | 144,000 | 148,100 | -800 | -0.5% | 3,796 |
| 2018/12/21 | 150,500 | 150,700 | 148,400 | 148,900 | -1,800 | -1.2% | 4,119 |
| 2018/12/20 | 151,800 | 152,100 | 150,700 | 150,700 | -1,400 | -0.9% | 3,984 |
| 2018/12/19 | 152,800 | 153,200 | 151,400 | 152,100 | -900 | -0.6% | 2,239 |
| 2018/12/18 | 154,500 | 154,600 | 152,600 | 153,000 | -900 | -0.6% | 2,022 |
| 2018/12/17 | 152,700 | 154,500 | 152,400 | 153,900 | +900 | +0.6% | 2,525 |
| 2018/12/14 | 152,900 | 153,900 | 151,900 | 153,000 | +600 | +0.4% | 3,343 |
| 2018/12/13 | 151,400 | 152,900 | 151,100 | 152,400 | +800 | +0.5% | 2,226 |
| 2018/12/12 | 152,000 | 152,700 | 151,500 | 151,600 | -400 | -0.3% | 3,689 |
| 2018/12/11 | 152,500 | 153,200 | 151,500 | 152,000 | -800 | -0.5% | 2,492 |
| 2018/12/10 | 153,600 | 154,200 | 152,400 | 152,800 | -1,700 | -1.1% | 3,380 |
| 2018/12/07 | 153,700 | 155,100 | 153,500 | 154,500 | ±0 | ±0% | 3,010 |
| 2018/12/06 | 155,500 | 155,500 | 153,800 | 154,500 | -1,000 | -0.6% | 2,317 |
| 2018/12/05 | 155,700 | 156,300 | 154,900 | 155,500 | -400 | -0.3% | 1,213 |
| 2018/12/04 | 156,000 | 156,700 | 155,700 | 155,900 | -300 | -0.2% | 2,099 |
| 2018/12/03 | 155,300 | 156,300 | 154,700 | 156,200 | +600 | +0.4% | 3,157 |
| 2018/11/30 | 152,900 | 155,600 | 152,000 | 155,600 | +2,700 | +1.8% | 3,630 |
| 2018/11/29 | 154,000 | 154,100 | 152,400 | 152,900 | -1,100 | -0.7% | 3,618 |
| 2018/11/28 | 153,300 | 154,200 | 151,900 | 154,000 | +1,900 | +1.2% | 3,041 |
| 2018/11/27 | 151,400 | 152,500 | 149,900 | 152,100 | +1,100 | +0.7% | 3,507 |
| 2018/11/26 | 150,100 | 151,000 | 149,200 | 151,000 | +900 | +0.6% | 2,099 |
| 2018/11/22 | 149,800 | 150,700 | 149,200 | 150,100 | -100 | -0.1% | 2,453 |
| 2018/11/21 | 151,700 | 151,900 | 149,000 | 150,200 | -700 | -0.5% | 2,477 |
| 2018/11/20 | 148,700 | 151,300 | 148,700 | 150,900 | +2,300 | +1.5% | 2,372 |
1601～
1650
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
