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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 133,700 | 135,200 | 132,700 | 133,200 | +300 | +0.2% | 4,880 |
| 2017/08/29 | 131,200 | 133,900 | 131,200 | 132,900 | +400 | +0.3% | 2,577 |
| 2017/08/28 | 132,800 | 132,800 | 130,800 | 132,500 | -300 | -0.2% | 2,384 |
| 2017/08/25 | 131,400 | 133,800 | 131,300 | 132,800 | +1,900 | +1.5% | 6,013 |
| 2017/08/24 | 131,200 | 131,800 | 130,400 | 130,900 | ±0 | ±0% | 1,846 |
| 2017/08/23 | 131,100 | 131,800 | 130,600 | 130,900 | -300 | -0.2% | 1,811 |
| 2017/08/22 | 131,100 | 132,200 | 131,000 | 131,200 | -700 | -0.5% | 2,068 |
| 2017/08/21 | 133,700 | 133,700 | 130,800 | 131,900 | -1,000 | -0.8% | 2,083 |
| 2017/08/18 | 129,000 | 133,600 | 128,600 | 132,900 | +4,500 | +3.5% | 7,279 |
| 2017/08/17 | 128,200 | 129,400 | 127,500 | 128,400 | +900 | +0.7% | 2,876 |
| 2017/08/16 | 128,600 | 128,700 | 127,400 | 127,500 | -200 | -0.2% | 2,016 |
| 2017/08/15 | 127,700 | 128,500 | 126,300 | 127,700 | -400 | -0.3% | 2,362 |
| 2017/08/14 | 128,600 | 128,800 | 127,300 | 128,100 | -700 | -0.5% | 2,873 |
| 2017/08/10 | 130,700 | 130,700 | 128,700 | 128,800 | -1,900 | -1.5% | 1,814 |
| 2017/08/09 | 130,200 | 130,900 | 129,700 | 130,700 | +600 | +0.5% | 3,405 |
| 2017/08/08 | 129,600 | 130,500 | 128,500 | 130,100 | +1,000 | +0.8% | 2,420 |
| 2017/08/07 | 130,400 | 130,900 | 129,100 | 129,100 | -1,300 | -1% | 3,587 |
| 2017/08/04 | 130,500 | 130,900 | 130,000 | 130,400 | +300 | +0.2% | 2,885 |
| 2017/08/03 | 128,500 | 130,200 | 127,700 | 130,100 | +1,900 | +1.5% | 3,357 |
| 2017/08/02 | 129,400 | 129,900 | 128,200 | 128,200 | -700 | -0.5% | 3,020 |
| 2017/08/01 | 129,100 | 129,800 | 128,200 | 128,900 | +100 | +0.1% | 2,889 |
| 2017/07/31 | 127,500 | 129,100 | 127,200 | 128,800 | +1,300 | +1% | 1,874 |
| 2017/07/28 | 126,400 | 128,800 | 126,400 | 127,500 | +900 | +0.7% | 3,402 |
| 2017/07/27 | 125,500 | 127,400 | 125,300 | 126,600 | +1,600 | +1.3% | 3,680 |
| 2017/07/26 | 125,000 | 125,400 | 123,700 | 125,000 | ±0 | ±0% | 3,127 |
| 2017/07/25 | 124,300 | 125,600 | 124,200 | 125,000 | +700 | +0.6% | 3,231 |
| 2017/07/24 | 124,000 | 124,600 | 123,400 | 124,300 | -100 | -0.1% | 1,911 |
| 2017/07/21 | 123,500 | 124,700 | 123,500 | 124,400 | -200 | -0.2% | 2,574 |
| 2017/07/20 | 123,400 | 124,600 | 122,900 | 124,600 | +1,800 | +1.5% | 3,622 |
| 2017/07/19 | 121,600 | 123,400 | 121,400 | 122,800 | +1,300 | +1.1% | 3,121 |
| 2017/07/18 | 120,900 | 121,900 | 120,800 | 121,500 | +400 | +0.3% | 1,879 |
| 2017/07/14 | 123,500 | 123,500 | 120,900 | 121,100 | -1,900 | -1.5% | 3,247 |
| 2017/07/13 | 121,800 | 123,000 | 121,700 | 123,000 | +1,000 | +0.8% | 3,309 |
| 2017/07/12 | 123,500 | 123,500 | 121,700 | 122,000 | -1,400 | -1.1% | 2,382 |
| 2017/07/11 | 124,000 | 124,300 | 123,100 | 123,400 | -600 | -0.5% | 2,624 |
| 2017/07/10 | 125,100 | 125,800 | 124,000 | 124,000 | -1,400 | -1.1% | 1,955 |
| 2017/07/07 | 125,600 | 125,800 | 124,500 | 125,400 | -1,000 | -0.8% | 3,243 |
| 2017/07/06 | 125,000 | 126,400 | 125,000 | 126,400 | +1,100 | +0.9% | 2,862 |
| 2017/07/05 | 124,300 | 125,400 | 123,200 | 125,300 | +300 | +0.2% | 3,900 |
| 2017/07/04 | 125,900 | 126,700 | 124,600 | 125,000 | -1,000 | -0.8% | 3,136 |
| 2017/07/03 | 125,300 | 126,300 | 125,000 | 126,000 | +900 | +0.7% | 1,929 |
| 2017/06/30 | 126,900 | 127,200 | 124,600 | 125,100 | -2,500 | -2% | 3,929 |
| 2017/06/29 | 126,600 | 127,600 | 126,300 | 127,600 | +1,100 | +0.9% | 2,771 |
| 2017/06/28 | 128,800 | 128,800 | 126,400 | 126,500 | -4,300 | -3.3% | 4,979 |
| 2017/06/27 | 130,800 | 131,000 | 130,500 | 130,800 | +200 | +0.2% | 2,355 |
| 2017/06/26 | 131,000 | 131,000 | 130,200 | 130,600 | -200 | -0.2% | 2,494 |
| 2017/06/23 | 130,600 | 130,900 | 130,000 | 130,800 | +200 | +0.2% | 2,418 |
| 2017/06/22 | 130,600 | 131,200 | 130,400 | 130,600 | ±0 | ±0% | 1,686 |
| 2017/06/21 | 131,100 | 131,100 | 130,300 | 130,600 | -400 | -0.3% | 2,740 |
| 2017/06/20 | 131,600 | 131,800 | 131,000 | 131,000 | ±0 | ±0% | 1,940 |
1951～
2000
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
