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 |
|---|---|---|---|---|---|---|---|
| 2017/02/24 | 143,400 | 146,600 | 143,200 | 146,600 | +3,300 | +2.3% | 4,625 |
| 2017/02/23 | 141,000 | 143,400 | 141,000 | 143,300 | +2,300 | +1.6% | 2,998 |
| 2017/02/22 | 140,600 | 141,400 | 139,300 | 141,000 | +600 | +0.4% | 1,960 |
| 2017/02/21 | 139,000 | 141,100 | 139,000 | 140,400 | +600 | +0.4% | 1,666 |
| 2017/02/20 | 140,800 | 140,800 | 138,700 | 139,800 | -1,100 | -0.8% | 2,869 |
| 2017/02/17 | 139,900 | 141,400 | 139,200 | 140,900 | ±0 | ±0% | 2,273 |
| 2017/02/16 | 140,700 | 141,500 | 140,300 | 140,900 | -300 | -0.2% | 2,224 |
| 2017/02/15 | 142,000 | 142,100 | 140,600 | 141,200 | -400 | -0.3% | 2,697 |
| 2017/02/14 | 142,700 | 142,800 | 141,300 | 141,600 | -300 | -0.2% | 3,174 |
| 2017/02/13 | 141,800 | 142,800 | 141,300 | 141,900 | +100 | +0.1% | 2,039 |
| 2017/02/10 | 141,900 | 142,400 | 140,800 | 141,800 | +400 | +0.3% | 2,592 |
| 2017/02/09 | 140,600 | 141,900 | 140,600 | 141,400 | +900 | +0.6% | 2,258 |
| 2017/02/08 | 140,900 | 141,700 | 140,300 | 140,500 | -400 | -0.3% | 2,611 |
| 2017/02/07 | 140,800 | 141,000 | 139,900 | 140,900 | +100 | +0.1% | 1,576 |
| 2017/02/06 | 139,600 | 141,400 | 139,600 | 140,800 | +700 | +0.5% | 2,019 |
| 2017/02/03 | 139,700 | 140,700 | 138,200 | 140,100 | -100 | -0.1% | 3,891 |
| 2017/02/02 | 139,600 | 140,500 | 139,000 | 140,200 | +600 | +0.4% | 2,614 |
| 2017/02/01 | 141,000 | 141,100 | 139,400 | 139,600 | -1,500 | -1.1% | 2,534 |
| 2017/01/31 | 142,200 | 142,500 | 140,500 | 141,100 | -1,200 | -0.8% | 3,430 |
| 2017/01/30 | 141,100 | 142,500 | 140,500 | 142,300 | +400 | +0.3% | 2,343 |
| 2017/01/27 | 141,100 | 142,000 | 140,900 | 141,900 | +200 | +0.1% | 2,591 |
| 2017/01/26 | 141,700 | 142,000 | 140,100 | 141,700 | -500 | -0.4% | 3,625 |
| 2017/01/25 | 142,800 | 142,800 | 141,200 | 142,200 | +100 | +0.1% | 1,884 |
| 2017/01/24 | 142,800 | 142,800 | 141,500 | 142,100 | -700 | -0.5% | 3,117 |
| 2017/01/23 | 142,300 | 142,900 | 140,600 | 142,800 | +1,300 | +0.9% | 2,407 |
| 2017/01/20 | 142,400 | 142,400 | 141,100 | 141,500 | +200 | +0.1% | 3,714 |
| 2017/01/19 | 141,500 | 142,700 | 140,900 | 141,300 | -900 | -0.6% | 3,315 |
| 2017/01/18 | 140,000 | 143,000 | 139,900 | 142,200 | +2,800 | +2% | 3,562 |
| 2017/01/17 | 140,900 | 141,400 | 139,000 | 139,400 | -1,200 | -0.9% | 3,050 |
| 2017/01/16 | 140,800 | 141,300 | 139,500 | 140,600 | ±0 | ±0% | 2,829 |
| 2017/01/13 | 140,200 | 141,100 | 139,600 | 140,600 | -1,000 | -0.7% | 3,423 |
| 2017/01/12 | 144,100 | 144,100 | 140,900 | 141,600 | -1,900 | -1.3% | 4,577 |
| 2017/01/11 | 142,000 | 144,100 | 141,300 | 143,500 | +200 | +0.1% | 4,813 |
| 2017/01/10 | 144,900 | 144,900 | 142,200 | 143,300 | -1,600 | -1.1% | 5,540 |
| 2017/01/06 | 144,500 | 145,900 | 143,800 | 144,900 | -900 | -0.6% | 5,170 |
| 2017/01/05 | 146,300 | 147,100 | 144,900 | 145,800 | -1,400 | -1% | 6,272 |
| 2017/01/04 | 148,000 | 148,100 | 146,100 | 147,200 | -1,100 | -0.7% | 3,570 |
| 2016/12/30 | 147,800 | 149,300 | 146,700 | 148,300 | +800 | +0.5% | 4,478 |
| 2016/12/29 | 146,500 | 147,800 | 145,900 | 147,500 | +1,000 | +0.7% | 4,154 |
| 2016/12/28 | 143,000 | 146,800 | 143,000 | 146,500 | +500 | +0.3% | 4,812 |
| 2016/12/27 | 143,100 | 146,000 | 142,300 | 146,000 | +3,300 | +2.3% | 4,195 |
| 2016/12/26 | 142,000 | 143,100 | 141,000 | 142,700 | +900 | +0.6% | 2,817 |
| 2016/12/22 | 141,700 | 142,500 | 141,200 | 141,800 | -200 | -0.1% | 2,819 |
| 2016/12/21 | 142,500 | 142,700 | 141,400 | 142,000 | -700 | -0.5% | 3,001 |
| 2016/12/20 | 140,800 | 142,700 | 140,600 | 142,700 | +2,200 | +1.6% | 2,428 |
| 2016/12/19 | 141,500 | 141,800 | 140,500 | 140,500 | -1,000 | -0.7% | 3,359 |
| 2016/12/16 | 140,900 | 142,100 | 140,300 | 141,500 | +1,000 | +0.7% | 3,536 |
| 2016/12/15 | 142,300 | 142,500 | 140,500 | 140,500 | -2,200 | -1.5% | 3,041 |
| 2016/12/14 | 142,500 | 143,600 | 140,500 | 142,700 | +200 | +0.1% | 3,916 |
| 2016/12/13 | 141,800 | 143,200 | 141,300 | 142,500 | -600 | -0.4% | 3,925 |
2001～
2050
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
