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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 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 |
| 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 |
2051～
2100
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
