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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 143,600 | 144,900 | 141,600 | 142,900 | -700 | -0.5% | 3,302 |
| 2018/02/26 | 143,400 | 145,700 | 143,200 | 143,600 | +700 | +0.5% | 3,909 |
| 2018/02/23 | 141,200 | 143,500 | 140,800 | 142,900 | +2,400 | +1.7% | 2,949 |
| 2018/02/22 | 139,400 | 141,700 | 139,400 | 140,500 | +900 | +0.6% | 3,749 |
| 2018/02/21 | 140,700 | 140,800 | 139,300 | 139,600 | -100 | -0.1% | 2,433 |
| 2018/02/20 | 138,700 | 140,400 | 138,700 | 139,700 | +1,000 | +0.7% | 2,276 |
| 2018/02/19 | 136,900 | 138,800 | 136,800 | 138,700 | +1,800 | +1.3% | 2,014 |
| 2018/02/16 | 135,600 | 137,700 | 134,800 | 136,900 | +2,200 | +1.6% | 2,949 |
| 2018/02/15 | 134,400 | 135,500 | 133,700 | 134,700 | ±0 | ±0% | 2,284 |
| 2018/02/14 | 135,600 | 136,200 | 134,200 | 134,700 | -700 | -0.5% | 3,277 |
| 2018/02/13 | 136,600 | 138,800 | 135,300 | 135,400 | +400 | +0.3% | 4,307 |
| 2018/02/09 | 134,700 | 136,200 | 134,500 | 135,000 | -2,700 | -2% | 4,417 |
| 2018/02/08 | 136,200 | 138,200 | 136,200 | 137,700 | +1,600 | +1.2% | 3,546 |
| 2018/02/07 | 136,600 | 138,700 | 136,100 | 136,100 | +100 | +0.1% | 5,068 |
| 2018/02/06 | 136,100 | 137,500 | 134,700 | 136,000 | -1,700 | -1.2% | 7,102 |
| 2018/02/05 | 138,300 | 138,300 | 136,300 | 137,700 | -800 | -0.6% | 4,574 |
| 2018/02/02 | 138,200 | 139,400 | 138,200 | 138,500 | -300 | -0.2% | 2,164 |
| 2018/02/01 | 139,000 | 139,500 | 138,100 | 138,800 | -200 | -0.1% | 3,416 |
| 2018/01/31 | 137,700 | 139,000 | 136,300 | 139,000 | +900 | +0.7% | 3,611 |
| 2018/01/30 | 137,700 | 138,400 | 137,100 | 138,100 | +700 | +0.5% | 2,373 |
| 2018/01/29 | 138,900 | 138,900 | 136,700 | 137,400 | -1,500 | -1.1% | 2,928 |
| 2018/01/26 | 139,000 | 139,200 | 137,500 | 138,900 | +100 | +0.1% | 2,751 |
| 2018/01/25 | 140,900 | 142,300 | 137,700 | 138,800 | -1,600 | -1.1% | 5,133 |
| 2018/01/24 | 138,400 | 140,400 | 138,400 | 140,400 | +2,100 | +1.5% | 2,036 |
| 2018/01/23 | 139,700 | 140,100 | 137,600 | 138,300 | -1,000 | -0.7% | 4,096 |
| 2018/01/22 | 141,300 | 141,700 | 138,500 | 139,300 | -800 | -0.6% | 4,009 |
| 2018/01/19 | 139,000 | 140,300 | 138,500 | 140,100 | +1,100 | +0.8% | 3,136 |
| 2018/01/18 | 137,800 | 140,500 | 137,800 | 139,000 | +1,300 | +0.9% | 5,981 |
| 2018/01/17 | 135,100 | 137,900 | 135,100 | 137,700 | +2,600 | +1.9% | 5,247 |
| 2018/01/16 | 135,900 | 136,300 | 134,600 | 135,100 | -800 | -0.6% | 2,996 |
| 2018/01/15 | 134,600 | 137,000 | 133,900 | 135,900 | +1,700 | +1.3% | 3,553 |
| 2018/01/12 | 133,900 | 134,800 | 133,100 | 134,200 | +700 | +0.5% | 3,536 |
| 2018/01/11 | 131,900 | 133,700 | 131,900 | 133,500 | +2,100 | +1.6% | 3,388 |
| 2018/01/10 | 132,600 | 132,600 | 131,100 | 131,400 | -1,200 | -0.9% | 3,971 |
| 2018/01/09 | 131,400 | 133,000 | 131,200 | 132,600 | +1,100 | +0.8% | 3,953 |
| 2018/01/05 | 131,700 | 131,800 | 131,100 | 131,500 | +100 | +0.1% | 2,065 |
| 2018/01/04 | 132,000 | 132,100 | 130,500 | 131,400 | +300 | +0.2% | 3,005 |
| 2017/12/29 | 131,000 | 131,400 | 130,200 | 131,100 | ±0 | ±0% | 1,809 |
| 2017/12/28 | 132,600 | 132,900 | 130,600 | 131,100 | -1,500 | -1.1% | 2,735 |
| 2017/12/27 | 132,500 | 132,800 | 131,200 | 132,600 | -1,800 | -1.3% | 3,208 |
| 2017/12/26 | 134,000 | 134,400 | 133,800 | 134,400 | +400 | +0.3% | 1,752 |
| 2017/12/25 | 135,000 | 135,500 | 134,000 | 134,000 | -400 | -0.3% | 1,887 |
| 2017/12/22 | 136,000 | 136,000 | 133,500 | 134,400 | -1,500 | -1.1% | 2,101 |
| 2017/12/21 | 135,000 | 136,000 | 134,900 | 135,900 | +500 | +0.4% | 1,744 |
| 2017/12/20 | 135,400 | 136,000 | 134,600 | 135,400 | ±0 | ±0% | 3,004 |
| 2017/12/19 | 135,300 | 135,800 | 134,600 | 135,400 | +400 | +0.3% | 3,408 |
| 2017/12/18 | 135,000 | 135,400 | 133,600 | 135,000 | -200 | -0.1% | 2,622 |
| 2017/12/15 | 136,100 | 136,500 | 134,200 | 135,200 | -900 | -0.7% | 2,334 |
| 2017/12/14 | 134,600 | 136,500 | 134,500 | 136,100 | +1,900 | +1.4% | 2,305 |
| 2017/12/13 | 133,200 | 134,400 | 133,200 | 134,200 | +500 | +0.4% | 1,534 |
1801～
1850
件表示中 / 3740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
