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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 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 |
| 2017/06/19 | 131,300 | 131,600 | 130,500 | 131,000 | -600 | -0.5% | 2,288 |
| 2017/06/16 | 131,800 | 132,300 | 131,100 | 131,600 | -600 | -0.5% | 3,714 |
| 2017/06/15 | 131,400 | 132,400 | 131,300 | 132,200 | +800 | +0.6% | 3,745 |
| 2017/06/14 | 131,700 | 131,800 | 130,600 | 131,400 | -200 | -0.2% | 3,609 |
| 2017/06/13 | 132,200 | 132,800 | 131,500 | 131,600 | -600 | -0.5% | 1,997 |
| 2017/06/12 | 131,200 | 132,200 | 131,200 | 132,200 | +1,200 | +0.9% | 2,068 |
| 2017/06/09 | 132,000 | 132,200 | 131,000 | 131,000 | -600 | -0.5% | 3,496 |
| 2017/06/08 | 132,800 | 133,300 | 131,500 | 131,600 | -1,400 | -1.1% | 2,139 |
| 2017/06/07 | 132,700 | 133,600 | 132,700 | 133,000 | +200 | +0.2% | 3,791 |
| 2017/06/06 | 132,100 | 132,800 | 131,700 | 132,800 | +700 | +0.5% | 1,925 |
| 2017/06/05 | 132,100 | 133,000 | 131,600 | 132,100 | -200 | -0.2% | 3,363 |
| 2017/06/02 | 132,600 | 133,200 | 131,800 | 132,300 | -300 | -0.2% | 3,228 |
| 2017/06/01 | 131,300 | 132,600 | 131,200 | 132,600 | +1,300 | +1% | 2,566 |
| 2017/05/31 | 131,700 | 131,900 | 130,200 | 131,300 | -1,100 | -0.8% | 4,342 |
| 2017/05/30 | 131,200 | 132,700 | 131,200 | 132,400 | +800 | +0.6% | 3,246 |
| 2017/05/29 | 132,100 | 132,600 | 131,000 | 131,600 | -400 | -0.3% | 2,005 |
| 2017/05/26 | 131,900 | 132,800 | 131,900 | 132,000 | -300 | -0.2% | 1,895 |
| 2017/05/25 | 131,900 | 132,600 | 131,600 | 132,300 | +600 | +0.5% | 1,701 |
| 2017/05/24 | 133,100 | 133,100 | 131,700 | 131,700 | -1,000 | -0.8% | 1,651 |
| 2017/05/23 | 132,900 | 133,100 | 132,000 | 132,700 | +100 | +0.1% | 1,301 |
| 2017/05/22 | 133,600 | 133,700 | 132,000 | 132,600 | -1,000 | -0.7% | 1,847 |
| 2017/05/19 | 134,600 | 134,600 | 132,900 | 133,600 | -1,000 | -0.7% | 1,311 |
| 2017/05/18 | 133,500 | 134,600 | 132,700 | 134,600 | +1,100 | +0.8% | 1,861 |
| 2017/05/17 | 133,300 | 134,000 | 132,900 | 133,500 | -200 | -0.1% | 1,835 |
| 2017/05/16 | 133,200 | 134,200 | 132,700 | 133,700 | +500 | +0.4% | 2,635 |
| 2017/05/15 | 134,800 | 135,500 | 133,200 | 133,200 | -1,800 | -1.3% | 2,359 |
| 2017/05/12 | 135,500 | 136,300 | 134,400 | 135,000 | -500 | -0.4% | 1,915 |
| 2017/05/11 | 136,700 | 136,700 | 135,500 | 135,500 | -900 | -0.7% | 2,361 |
| 2017/05/10 | 136,500 | 137,100 | 135,700 | 136,400 | -300 | -0.2% | 2,593 |
| 2017/05/09 | 133,400 | 137,500 | 133,400 | 136,700 | +3,900 | +2.9% | 6,595 |
| 2017/05/08 | 131,100 | 133,300 | 131,000 | 132,800 | +1,600 | +1.2% | 3,185 |
1951～
2000
件表示中 / 3739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
