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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 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 |
2001～
2050
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
