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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 2017/12/12 | 133,400 | 134,000 | 133,300 | 133,700 | -600 | -0.4% | 1,404 |
| 2017/12/11 | 133,200 | 134,600 | 132,600 | 134,300 | +1,200 | +0.9% | 1,794 |
| 2017/12/08 | 132,400 | 133,500 | 132,400 | 133,100 | +100 | +0.1% | 2,446 |
| 2017/12/07 | 134,300 | 134,300 | 132,000 | 133,000 | -1,300 | -1% | 1,948 |
| 2017/12/06 | 134,100 | 134,300 | 133,000 | 134,300 | +300 | +0.2% | 2,745 |
| 2017/12/05 | 133,400 | 134,200 | 132,800 | 134,000 | +500 | +0.4% | 2,224 |
| 2017/12/04 | 134,500 | 134,800 | 133,500 | 133,500 | -1,000 | -0.7% | 2,214 |
| 2017/12/01 | 135,000 | 135,200 | 133,200 | 134,500 | -500 | -0.4% | 2,691 |
| 2017/11/30 | 135,000 | 135,100 | 133,300 | 135,000 | +900 | +0.7% | 3,845 |
| 2017/11/29 | 135,000 | 135,700 | 133,500 | 134,100 | -1,100 | -0.8% | 2,365 |
| 2017/11/28 | 134,500 | 135,200 | 133,900 | 135,200 | +500 | +0.4% | 1,444 |
| 2017/11/27 | 135,200 | 136,200 | 133,500 | 134,700 | -600 | -0.4% | 2,402 |
| 2017/11/24 | 135,700 | 135,700 | 134,400 | 135,300 | +1,300 | +1% | 1,379 |
| 2017/11/22 | 136,300 | 136,300 | 133,900 | 134,000 | -1,000 | -0.7% | 1,698 |
| 2017/11/21 | 133,900 | 136,200 | 133,800 | 135,000 | +1,200 | +0.9% | 2,147 |
| 2017/11/20 | 132,700 | 135,000 | 132,400 | 133,800 | +1,100 | +0.8% | 2,280 |
| 2017/11/17 | 132,500 | 133,700 | 132,100 | 132,700 | +400 | +0.3% | 2,264 |
| 2017/11/16 | 131,900 | 132,300 | 130,900 | 132,300 | +900 | +0.7% | 1,182 |
| 2017/11/15 | 132,000 | 132,200 | 130,300 | 131,400 | -600 | -0.5% | 2,376 |
| 2017/11/14 | 130,700 | 132,300 | 130,600 | 132,000 | +1,300 | +1% | 2,663 |
1851～
1900
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
