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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 150,800 | 151,500 | 149,500 | 149,500 | -900 | -0.6% | 2,951 |
| 2018/10/11 | 150,000 | 151,000 | 149,100 | 150,400 | -700 | -0.5% | 2,090 |
| 2018/10/10 | 150,400 | 151,300 | 149,900 | 151,100 | +700 | +0.5% | 1,871 |
| 2018/10/09 | 149,700 | 152,100 | 149,500 | 150,400 | +1,400 | +0.9% | 3,157 |
| 2018/10/05 | 149,200 | 150,000 | 148,800 | 149,000 | -200 | -0.1% | 2,019 |
| 2018/10/04 | 149,900 | 150,700 | 148,600 | 149,200 | -500 | -0.3% | 2,819 |
| 2018/10/03 | 150,000 | 150,300 | 149,200 | 149,700 | -200 | -0.1% | 3,287 |
| 2018/10/02 | 150,600 | 150,700 | 149,200 | 149,900 | -400 | -0.3% | 2,043 |
| 2018/10/01 | 151,000 | 152,800 | 150,300 | 150,300 | -300 | -0.2% | 3,042 |
| 2018/09/28 | 151,200 | 151,500 | 150,100 | 150,600 | +800 | +0.5% | 3,697 |
| 2018/09/27 | 149,300 | 149,900 | 148,700 | 149,800 | +800 | +0.5% | 2,356 |
| 2018/09/26 | 147,400 | 149,600 | 147,100 | 149,000 | +2,100 | +1.4% | 3,388 |
| 2018/09/25 | 145,800 | 146,900 | 145,400 | 146,900 | +1,000 | +0.7% | 1,921 |
| 2018/09/21 | 146,500 | 147,100 | 145,900 | 145,900 | -100 | -0.1% | 3,378 |
| 2018/09/20 | 146,300 | 147,500 | 145,600 | 146,000 | +400 | +0.3% | 1,585 |
| 2018/09/19 | 147,500 | 147,900 | 145,500 | 145,600 | -900 | -0.6% | 3,215 |
| 2018/09/18 | 146,900 | 147,200 | 145,500 | 146,500 | -400 | -0.3% | 1,929 |
| 2018/09/14 | 146,000 | 147,300 | 145,600 | 146,900 | +1,700 | +1.2% | 2,419 |
| 2018/09/13 | 145,600 | 146,400 | 144,900 | 145,200 | -1,200 | -0.8% | 1,089 |
| 2018/09/12 | 145,300 | 146,400 | 145,100 | 146,400 | +800 | +0.5% | 1,191 |
| 2018/09/11 | 145,100 | 146,500 | 145,000 | 145,600 | +1,000 | +0.7% | 1,913 |
| 2018/09/10 | 145,000 | 145,700 | 144,500 | 144,600 | -800 | -0.6% | 1,520 |
| 2018/09/07 | 145,700 | 146,400 | 144,600 | 145,400 | -1,300 | -0.9% | 2,674 |
| 2018/09/06 | 144,200 | 146,700 | 144,100 | 146,700 | +2,300 | +1.6% | 2,741 |
| 2018/09/05 | 143,600 | 144,800 | 143,500 | 144,400 | +400 | +0.3% | 1,464 |
| 2018/09/04 | 144,300 | 144,600 | 143,400 | 144,000 | -400 | -0.3% | 2,269 |
| 2018/09/03 | 144,400 | 145,700 | 144,400 | 144,400 | -600 | -0.4% | 2,381 |
| 2018/08/31 | 143,400 | 145,900 | 143,300 | 145,000 | -200 | -0.1% | 3,736 |
| 2018/08/30 | 145,200 | 145,800 | 144,200 | 145,200 | -500 | -0.3% | 2,481 |
| 2018/08/29 | 144,200 | 146,200 | 143,700 | 145,700 | +500 | +0.3% | 2,678 |
| 2018/08/28 | 143,700 | 145,300 | 143,200 | 145,200 | +1,000 | +0.7% | 2,814 |
| 2018/08/27 | 145,400 | 145,600 | 144,000 | 144,200 | -700 | -0.5% | 1,533 |
| 2018/08/24 | 143,700 | 145,400 | 143,700 | 144,900 | +1,300 | +0.9% | 2,701 |
| 2018/08/23 | 144,700 | 144,700 | 143,400 | 143,600 | -1,200 | -0.8% | 1,431 |
| 2018/08/22 | 144,800 | 144,800 | 143,500 | 144,800 | +400 | +0.3% | 1,932 |
| 2018/08/21 | 145,700 | 146,000 | 143,700 | 144,400 | -400 | -0.3% | 1,714 |
| 2018/08/20 | 143,800 | 145,700 | 143,700 | 144,800 | +1,100 | +0.8% | 1,982 |
| 2018/08/17 | 145,200 | 145,300 | 143,100 | 143,700 | -1,000 | -0.7% | 2,254 |
| 2018/08/16 | 145,400 | 145,400 | 143,500 | 144,700 | -500 | -0.3% | 3,029 |
| 2018/08/15 | 144,400 | 145,900 | 144,400 | 145,200 | +900 | +0.6% | 3,050 |
| 2018/08/14 | 144,700 | 144,900 | 143,300 | 144,300 | +200 | +0.1% | 3,356 |
| 2018/08/13 | 144,700 | 145,000 | 143,700 | 144,100 | -600 | -0.4% | 2,385 |
| 2018/08/10 | 144,000 | 145,600 | 143,900 | 144,700 | +700 | +0.5% | 3,034 |
| 2018/08/09 | 145,100 | 145,100 | 142,700 | 144,000 | -1,600 | -1.1% | 2,763 |
| 2018/08/08 | 145,400 | 146,900 | 144,800 | 145,600 | +1,300 | +0.9% | 3,812 |
| 2018/08/07 | 143,800 | 145,000 | 143,800 | 144,300 | ±0 | ±0% | 1,022 |
| 2018/08/06 | 144,600 | 144,900 | 143,900 | 144,300 | -700 | -0.5% | 1,209 |
| 2018/08/03 | 144,800 | 145,500 | 144,600 | 145,000 | +300 | +0.2% | 1,653 |
| 2018/08/02 | 143,600 | 144,900 | 143,200 | 144,700 | +1,100 | +0.8% | 2,130 |
| 2018/08/01 | 143,600 | 145,200 | 143,600 | 143,600 | -100 | -0.1% | 3,364 |
1601～
1650
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
