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 |
|---|---|---|---|---|---|---|---|
| 2018/08/22 | 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 |
| 2018/07/31 | 141,500 | 143,700 | 139,000 | 143,700 | +2,700 | +1.9% | 4,294 |
| 2018/07/30 | 143,100 | 143,700 | 140,800 | 141,000 | -2,100 | -1.5% | 6,028 |
| 2018/07/27 | 143,000 | 143,500 | 142,000 | 143,100 | +100 | +0.1% | 4,576 |
| 2018/07/26 | 143,800 | 143,900 | 142,500 | 143,000 | -1,200 | -0.8% | 4,345 |
| 2018/07/25 | 145,100 | 145,200 | 143,500 | 144,200 | -1,600 | -1.1% | 4,784 |
| 2018/07/24 | 147,700 | 149,000 | 145,500 | 145,800 | -1,500 | -1% | 3,163 |
| 2018/07/23 | 147,400 | 147,600 | 146,400 | 147,300 | -500 | -0.3% | 2,910 |
| 2018/07/20 | 147,400 | 148,400 | 147,100 | 147,800 | +1,000 | +0.7% | 3,505 |
| 2018/07/19 | 145,500 | 147,700 | 145,500 | 146,800 | +900 | +0.6% | 3,149 |
| 2018/07/18 | 145,400 | 146,200 | 143,600 | 145,900 | +300 | +0.2% | 2,088 |
| 2018/07/17 | 144,500 | 145,900 | 144,300 | 145,600 | +1,100 | +0.8% | 3,108 |
| 2018/07/13 | 145,000 | 145,000 | 144,000 | 144,500 | -500 | -0.3% | 1,994 |
| 2018/07/12 | 146,700 | 147,400 | 144,900 | 145,000 | -1,600 | -1.1% | 3,235 |
| 2018/07/11 | 147,500 | 147,600 | 145,900 | 146,600 | ±0 | ±0% | 4,181 |
| 2018/07/10 | 146,000 | 146,700 | 145,500 | 146,600 | +1,100 | +0.8% | 3,306 |
| 2018/07/09 | 145,600 | 146,200 | 145,400 | 145,500 | -100 | -0.1% | 2,061 |
| 2018/07/06 | 145,800 | 147,000 | 144,700 | 145,600 | +1,200 | +0.8% | 3,801 |
| 2018/07/05 | 144,200 | 144,600 | 142,900 | 144,400 | ±0 | ±0% | 3,214 |
| 2018/07/04 | 144,800 | 144,900 | 143,900 | 144,400 | -400 | -0.3% | 1,916 |
| 2018/07/03 | 144,500 | 145,000 | 143,600 | 144,800 | +2,000 | +1.4% | 2,586 |
| 2018/07/02 | 143,000 | 145,000 | 142,700 | 142,800 | +100 | +0.1% | 2,672 |
| 2018/06/29 | 143,100 | 143,500 | 142,300 | 142,700 | -400 | -0.3% | 3,626 |
| 2018/06/28 | 144,300 | 144,300 | 142,700 | 143,100 | -300 | -0.2% | 3,351 |
| 2018/06/27 | 144,800 | 147,300 | 142,800 | 143,400 | -4,000 | -2.7% | 5,737 |
| 2018/06/26 | 144,900 | 147,400 | 144,900 | 147,400 | +2,900 | +2% | 7,316 |
| 2018/06/25 | 145,300 | 145,500 | 143,800 | 144,500 | -800 | -0.6% | 4,101 |
| 2018/06/22 | 143,500 | 145,400 | 143,500 | 145,300 | +900 | +0.6% | 4,320 |
| 2018/06/21 | 144,000 | 144,700 | 143,700 | 144,400 | ±0 | ±0% | 4,967 |
| 2018/06/20 | 144,000 | 144,900 | 144,000 | 144,400 | -400 | -0.3% | 2,986 |
| 2018/06/19 | 144,300 | 145,700 | 143,800 | 144,800 | +700 | +0.5% | 3,027 |
| 2018/06/18 | 145,400 | 145,700 | 143,800 | 144,100 | -300 | -0.2% | 3,180 |
| 2018/06/15 | 144,000 | 145,600 | 143,800 | 144,400 | ±0 | ±0% | 4,846 |
| 2018/06/14 | 144,300 | 145,300 | 143,900 | 144,400 | +400 | +0.3% | 2,513 |
| 2018/06/13 | 143,800 | 144,800 | 143,700 | 144,000 | +500 | +0.3% | 2,305 |
1651～
1700
件表示中 / 3711件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
