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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 132,100 | 132,600 | 130,600 | 130,700 | +100 | +0.1% | 2,507 |
| 2017/11/10 | 131,800 | 132,100 | 130,600 | 130,600 | -1,800 | -1.4% | 2,675 |
| 2017/11/09 | 132,600 | 132,800 | 132,000 | 132,400 | -800 | -0.6% | 1,810 |
| 2017/11/08 | 133,800 | 133,900 | 132,900 | 133,200 | -600 | -0.4% | 1,710 |
| 2017/11/07 | 132,900 | 133,800 | 132,500 | 133,800 | +1,100 | +0.8% | 1,101 |
| 2017/11/06 | 133,700 | 133,800 | 132,400 | 132,700 | -1,100 | -0.8% | 1,601 |
| 2017/11/02 | 132,500 | 134,400 | 132,500 | 133,800 | +1,300 | +1% | 2,062 |
| 2017/11/01 | 133,600 | 134,300 | 132,500 | 132,500 | -1,000 | -0.7% | 2,190 |
| 2017/10/31 | 133,800 | 134,000 | 133,500 | 133,500 | -400 | -0.3% | 1,648 |
| 2017/10/30 | 134,100 | 134,700 | 133,600 | 133,900 | -200 | -0.1% | 2,523 |
| 2017/10/27 | 134,600 | 135,000 | 133,600 | 134,100 | -600 | -0.4% | 1,834 |
| 2017/10/26 | 134,500 | 135,300 | 133,700 | 134,700 | +700 | +0.5% | 2,374 |
| 2017/10/25 | 135,700 | 135,800 | 133,400 | 134,000 | -2,300 | -1.7% | 3,002 |
| 2017/10/24 | 135,600 | 136,600 | 135,100 | 136,300 | +700 | +0.5% | 2,691 |
| 2017/10/23 | 135,600 | 136,000 | 134,800 | 135,600 | +300 | +0.2% | 2,375 |
| 2017/10/20 | 135,200 | 136,000 | 134,900 | 135,300 | -100 | -0.1% | 2,225 |
| 2017/10/19 | 135,800 | 136,100 | 134,600 | 135,400 | -200 | -0.1% | 2,233 |
| 2017/10/18 | 136,000 | 136,000 | 134,000 | 135,600 | -400 | -0.3% | 2,776 |
| 2017/10/17 | 136,600 | 136,600 | 135,300 | 136,000 | -800 | -0.6% | 2,673 |
| 2017/10/16 | 136,600 | 137,100 | 135,800 | 136,800 | +500 | +0.4% | 2,248 |
| 2017/10/13 | 136,500 | 136,700 | 135,700 | 136,300 | -900 | -0.7% | 2,714 |
| 2017/10/12 | 137,000 | 137,500 | 136,500 | 137,200 | +700 | +0.5% | 2,590 |
| 2017/10/11 | 136,800 | 137,400 | 136,000 | 136,500 | +500 | +0.4% | 2,392 |
| 2017/10/10 | 135,200 | 136,700 | 135,100 | 136,000 | +600 | +0.4% | 2,866 |
| 2017/10/06 | 136,800 | 136,800 | 135,300 | 135,400 | -1,200 | -0.9% | 2,350 |
| 2017/10/05 | 136,100 | 137,000 | 136,000 | 136,600 | +1,400 | +1% | 3,290 |
| 2017/10/04 | 135,500 | 136,100 | 134,700 | 135,200 | +100 | +0.1% | 3,011 |
| 2017/10/03 | 134,400 | 135,100 | 134,000 | 135,100 | +200 | +0.1% | 1,717 |
| 2017/10/02 | 133,700 | 135,500 | 133,700 | 134,900 | +1,200 | +0.9% | 2,743 |
| 2017/09/29 | 133,000 | 133,800 | 132,500 | 133,700 | +900 | +0.7% | 2,283 |
| 2017/09/28 | 132,700 | 133,500 | 131,700 | 132,800 | -900 | -0.7% | 1,824 |
| 2017/09/27 | 133,700 | 134,400 | 133,100 | 133,700 | -500 | -0.4% | 1,314 |
| 2017/09/26 | 133,500 | 134,200 | 133,400 | 134,200 | +300 | +0.2% | 1,301 |
| 2017/09/25 | 134,000 | 134,400 | 133,700 | 133,900 | +200 | +0.1% | 1,829 |
| 2017/09/22 | 134,000 | 134,100 | 133,400 | 133,700 | -200 | -0.1% | 1,341 |
| 2017/09/21 | 133,300 | 134,300 | 133,000 | 133,900 | +200 | +0.1% | 2,173 |
| 2017/09/20 | 133,800 | 134,100 | 133,200 | 133,700 | -200 | -0.1% | 1,222 |
| 2017/09/19 | 133,000 | 133,900 | 132,600 | 133,900 | +900 | +0.7% | 2,065 |
| 2017/09/15 | 133,300 | 133,500 | 132,500 | 133,000 | +300 | +0.2% | 1,646 |
| 2017/09/14 | 132,400 | 132,900 | 131,800 | 132,700 | -100 | -0.1% | 1,987 |
| 2017/09/13 | 132,300 | 133,000 | 131,400 | 132,800 | +1,100 | +0.8% | 2,712 |
| 2017/09/12 | 131,800 | 132,300 | 131,300 | 131,700 | +400 | +0.3% | 2,577 |
| 2017/09/11 | 131,500 | 132,500 | 131,200 | 131,300 | -800 | -0.6% | 1,630 |
| 2017/09/08 | 131,500 | 133,100 | 131,200 | 132,100 | -600 | -0.5% | 3,642 |
| 2017/09/07 | 130,800 | 132,700 | 129,800 | 132,700 | +1,700 | +1.3% | 3,824 |
| 2017/09/06 | 130,300 | 131,100 | 130,200 | 131,000 | +300 | +0.2% | 2,034 |
| 2017/09/05 | 131,700 | 132,200 | 130,400 | 130,700 | -1,800 | -1.4% | 1,864 |
| 2017/09/04 | 132,200 | 132,500 | 131,100 | 132,500 | +500 | +0.4% | 2,354 |
| 2017/09/01 | 132,500 | 133,000 | 131,500 | 132,000 | -100 | -0.1% | 1,307 |
| 2017/08/31 | 132,900 | 133,400 | 131,400 | 132,100 | -1,100 | -0.8% | 2,477 |
1901～
1950
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
