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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 152,100 | 153,500 | 151,200 | 152,900 | -200 | -0.1% | 2,462 |
| 2016/06/10 | 153,300 | 153,600 | 151,700 | 153,100 | -200 | -0.1% | 2,927 |
| 2016/06/09 | 152,000 | 153,900 | 150,700 | 153,300 | +1,500 | +1% | 2,093 |
| 2016/06/08 | 151,700 | 151,900 | 149,800 | 151,800 | +900 | +0.6% | 1,879 |
| 2016/06/07 | 151,200 | 152,200 | 150,100 | 150,900 | -300 | -0.2% | 2,612 |
| 2016/06/06 | 151,500 | 152,300 | 149,900 | 151,200 | -2,000 | -1.3% | 2,606 |
| 2016/06/03 | 149,500 | 153,200 | 149,400 | 153,200 | +3,600 | +2.4% | 3,214 |
| 2016/06/02 | 150,800 | 151,500 | 149,600 | 149,600 | -400 | -0.3% | 3,253 |
| 2016/06/01 | 149,300 | 151,300 | 149,100 | 150,000 | +600 | +0.4% | 2,389 |
| 2016/05/31 | 149,800 | 150,400 | 149,200 | 149,400 | -400 | -0.3% | 4,066 |
| 2016/05/30 | 150,400 | 150,600 | 149,000 | 149,800 | -600 | -0.4% | 2,631 |
| 2016/05/27 | 150,200 | 151,100 | 149,500 | 150,400 | +200 | +0.1% | 1,430 |
| 2016/05/26 | 152,100 | 152,100 | 148,600 | 150,200 | -1,900 | -1.2% | 3,545 |
| 2016/05/25 | 151,800 | 152,100 | 149,900 | 152,100 | +300 | +0.2% | 2,029 |
| 2016/05/24 | 149,500 | 152,300 | 149,100 | 151,800 | +1,000 | +0.7% | 1,432 |
| 2016/05/23 | 151,600 | 151,600 | 148,700 | 150,800 | +100 | +0.1% | 3,821 |
| 2016/05/20 | 152,100 | 152,200 | 148,300 | 150,700 | -300 | -0.2% | 4,706 |
| 2016/05/19 | 153,000 | 153,400 | 150,300 | 151,000 | -2,900 | -1.9% | 3,010 |
| 2016/05/18 | 153,100 | 154,600 | 152,300 | 153,900 | ±0 | ±0% | 2,484 |
| 2016/05/17 | 152,800 | 154,500 | 152,000 | 153,900 | +400 | +0.3% | 1,998 |
| 2016/05/16 | 153,500 | 154,500 | 152,200 | 153,500 | +400 | +0.3% | 1,523 |
| 2016/05/13 | 152,600 | 154,500 | 152,200 | 153,100 | +500 | +0.3% | 1,686 |
| 2016/05/12 | 154,000 | 155,500 | 152,600 | 152,600 | -1,400 | -0.9% | 2,331 |
| 2016/05/11 | 157,000 | 157,900 | 153,800 | 154,000 | -2,500 | -1.6% | 1,726 |
| 2016/05/10 | 153,900 | 156,600 | 153,900 | 156,500 | +1,400 | +0.9% | 3,983 |
| 2016/05/09 | 152,100 | 156,400 | 152,100 | 155,100 | +2,400 | +1.6% | 2,073 |
| 2016/05/06 | 154,400 | 154,400 | 152,100 | 152,700 | ±0 | ±0% | 1,913 |
| 2016/05/02 | 151,000 | 154,000 | 150,200 | 152,700 | -500 | -0.3% | 2,939 |
| 2016/04/28 | 155,800 | 155,800 | 149,900 | 153,200 | -2,700 | -1.7% | 4,316 |
| 2016/04/27 | 156,700 | 157,800 | 154,400 | 155,900 | -5,100 | -3.2% | 2,743 |
| 2016/04/26 | 160,200 | 162,100 | 158,600 | 161,000 | +800 | +0.5% | 4,332 |
| 2016/04/25 | 156,000 | 163,000 | 156,000 | 160,200 | +5,800 | +3.8% | 7,483 |
| 2016/04/22 | 152,700 | 158,000 | 152,700 | 154,400 | +100 | +0.1% | 3,560 |
| 2016/04/21 | 150,900 | 155,200 | 150,800 | 154,300 | +3,400 | +2.3% | 2,793 |
| 2016/04/20 | 150,600 | 154,400 | 150,600 | 150,900 | -700 | -0.5% | 2,117 |
| 2016/04/19 | 152,500 | 153,900 | 151,600 | 151,600 | -400 | -0.3% | 2,481 |
| 2016/04/18 | 148,200 | 152,900 | 148,200 | 152,000 | +2,000 | +1.3% | 3,378 |
| 2016/04/15 | 150,100 | 151,600 | 150,000 | 150,000 | -1,000 | -0.7% | 1,575 |
| 2016/04/14 | 150,200 | 151,600 | 150,200 | 151,000 | +500 | +0.3% | 1,833 |
| 2016/04/13 | 148,900 | 150,900 | 148,000 | 150,500 | +2,100 | +1.4% | 2,300 |
| 2016/04/12 | 150,200 | 151,200 | 148,400 | 148,400 | -1,700 | -1.1% | 2,311 |
| 2016/04/11 | 151,400 | 152,200 | 150,100 | 150,100 | -1,300 | -0.9% | 1,821 |
| 2016/04/08 | 152,900 | 153,000 | 151,300 | 151,400 | -1,600 | -1% | 1,874 |
| 2016/04/07 | 153,600 | 155,700 | 152,000 | 153,000 | -600 | -0.4% | 2,990 |
| 2016/04/06 | 157,100 | 158,500 | 153,500 | 153,600 | -4,200 | -2.7% | 4,894 |
| 2016/04/05 | 154,400 | 159,600 | 153,700 | 157,800 | +3,400 | +2.2% | 5,718 |
| 2016/04/04 | 147,300 | 155,500 | 147,300 | 154,400 | +6,400 | +4.3% | 4,582 |
| 2016/04/01 | 151,500 | 151,500 | 146,600 | 148,000 | -4,000 | -2.6% | 5,522 |
| 2016/03/31 | 151,400 | 154,100 | 150,900 | 152,000 | +700 | +0.5% | 4,813 |
| 2016/03/30 | 151,200 | 153,000 | 150,100 | 151,300 | ±0 | ±0% | 3,878 |
2251～
2300
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
