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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 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 |
| 2017/05/02 | 130,100 | 131,300 | 130,000 | 131,200 | +1,000 | +0.8% | 1,929 |
| 2017/05/01 | 130,500 | 130,600 | 129,900 | 130,200 | -300 | -0.2% | 1,017 |
| 2017/04/28 | 130,300 | 130,900 | 130,200 | 130,500 | -700 | -0.5% | 2,610 |
| 2017/04/27 | 131,000 | 131,200 | 130,100 | 131,200 | +700 | +0.5% | 3,621 |
| 2017/04/26 | 131,000 | 131,300 | 130,100 | 130,500 | +300 | +0.2% | 3,753 |
| 2017/04/25 | 130,300 | 131,000 | 129,900 | 130,200 | -100 | -0.1% | 3,160 |
| 2017/04/24 | 132,300 | 132,300 | 130,200 | 130,300 | -1,400 | -1.1% | 4,075 |
| 2017/04/21 | 132,600 | 133,300 | 131,700 | 131,700 | -900 | -0.7% | 2,523 |
| 2017/04/20 | 132,800 | 133,100 | 132,300 | 132,600 | +200 | +0.2% | 3,241 |
| 2017/04/19 | 134,600 | 134,800 | 132,400 | 132,400 | -3,000 | -2.2% | 5,176 |
| 2017/04/18 | 135,700 | 135,800 | 134,700 | 135,400 | -300 | -0.2% | 2,935 |
| 2017/04/17 | 132,800 | 135,800 | 132,500 | 135,700 | +2,900 | +2.2% | 4,049 |
| 2017/04/14 | 132,800 | 133,700 | 132,400 | 132,800 | -600 | -0.4% | 3,655 |
| 2017/04/13 | 133,000 | 134,600 | 132,500 | 133,400 | +400 | +0.3% | 3,353 |
| 2017/04/12 | 133,900 | 134,400 | 132,800 | 133,000 | -900 | -0.7% | 3,516 |
| 2017/04/11 | 133,400 | 134,000 | 133,100 | 133,900 | ±0 | ±0% | 2,166 |
| 2017/04/10 | 134,300 | 135,400 | 133,000 | 133,900 | -900 | -0.7% | 3,586 |
| 2017/04/07 | 135,400 | 135,400 | 133,900 | 134,800 | -500 | -0.4% | 4,754 |
| 2017/04/06 | 133,700 | 135,300 | 133,100 | 135,300 | +1,200 | +0.9% | 5,036 |
| 2017/04/05 | 134,400 | 134,800 | 133,300 | 134,100 | -500 | -0.4% | 3,179 |
| 2017/04/04 | 134,600 | 135,200 | 134,200 | 134,600 | ±0 | ±0% | 3,661 |
| 2017/04/03 | 136,100 | 136,200 | 134,100 | 134,600 | -2,100 | -1.5% | 4,330 |
| 2017/03/31 | 136,600 | 137,300 | 135,700 | 136,700 | -600 | -0.4% | 3,071 |
| 2017/03/30 | 136,900 | 137,400 | 136,100 | 137,300 | -100 | -0.1% | 3,381 |
| 2017/03/29 | 138,200 | 138,700 | 136,700 | 137,400 | -800 | -0.6% | 1,570 |
| 2017/03/28 | 138,000 | 138,700 | 137,500 | 138,200 | +800 | +0.6% | 2,011 |
| 2017/03/27 | 137,200 | 137,500 | 136,600 | 137,400 | ±0 | ±0% | 1,835 |
| 2017/03/24 | 138,000 | 138,400 | 137,200 | 137,400 | -800 | -0.6% | 2,495 |
| 2017/03/23 | 139,500 | 139,700 | 137,600 | 138,200 | -600 | -0.4% | 2,615 |
| 2017/03/22 | 139,200 | 140,500 | 138,400 | 138,800 | -400 | -0.3% | 2,991 |
| 2017/03/21 | 140,700 | 140,800 | 139,200 | 139,200 | -1,200 | -0.9% | 2,685 |
| 2017/03/17 | 139,900 | 140,800 | 139,000 | 140,400 | +300 | +0.2% | 3,579 |
| 2017/03/16 | 139,500 | 140,100 | 138,700 | 140,100 | +400 | +0.3% | 2,338 |
| 2017/03/15 | 139,300 | 139,900 | 138,300 | 139,700 | -300 | -0.2% | 2,807 |
| 2017/03/14 | 141,400 | 141,500 | 139,200 | 140,000 | -1,800 | -1.3% | 3,549 |
| 2017/03/13 | 141,300 | 142,100 | 140,800 | 141,800 | +600 | +0.4% | 3,407 |
| 2017/03/10 | 142,700 | 143,000 | 141,000 | 141,200 | -2,100 | -1.5% | 2,011 |
| 2017/03/09 | 142,400 | 143,600 | 141,400 | 143,300 | +600 | +0.4% | 3,382 |
| 2017/03/08 | 143,300 | 143,300 | 142,200 | 142,700 | -1,200 | -0.8% | 2,175 |
| 2017/03/07 | 144,600 | 144,900 | 143,900 | 143,900 | -800 | -0.6% | 1,417 |
| 2017/03/06 | 144,400 | 145,400 | 143,800 | 144,700 | -400 | -0.3% | 2,591 |
| 2017/03/03 | 144,300 | 145,500 | 143,900 | 145,100 | ±0 | ±0% | 3,599 |
| 2017/03/02 | 144,600 | 145,700 | 143,800 | 145,100 | +200 | +0.1% | 4,761 |
| 2017/03/01 | 145,100 | 145,900 | 144,700 | 144,900 | -800 | -0.5% | 3,209 |
| 2017/02/28 | 146,800 | 146,800 | 144,800 | 145,700 | -700 | -0.5% | 3,818 |
| 2017/02/27 | 146,400 | 147,000 | 144,500 | 146,400 | -200 | -0.1% | 5,309 |
1951～
2000
件表示中 / 3693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
