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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 151,100 | 152,500 | 149,100 | 151,300 | -1,200 | -0.8% | 3,982 |
| 2016/03/28 | 151,400 | 153,000 | 149,200 | 152,500 | +3,000 | +2% | 2,841 |
| 2016/03/25 | 148,700 | 151,000 | 148,700 | 149,500 | -400 | -0.3% | 1,823 |
| 2016/03/24 | 150,300 | 151,400 | 148,500 | 149,900 | -1,400 | -0.9% | 3,380 |
| 2016/03/23 | 150,300 | 153,200 | 150,300 | 151,300 | ±0 | ±0% | 3,041 |
| 2016/03/22 | 147,200 | 152,200 | 147,200 | 151,300 | +3,500 | +2.4% | 3,520 |
| 2016/03/18 | 147,100 | 147,900 | 146,500 | 147,800 | +1,900 | +1.3% | 3,469 |
| 2016/03/17 | 146,700 | 148,000 | 145,400 | 145,900 | -1,300 | -0.9% | 2,655 |
| 2016/03/16 | 147,500 | 148,800 | 147,000 | 147,200 | -300 | -0.2% | 2,278 |
| 2016/03/15 | 147,800 | 150,000 | 146,300 | 147,500 | +900 | +0.6% | 3,342 |
| 2016/03/14 | 148,500 | 149,900 | 146,600 | 146,600 | -3,500 | -2.3% | 4,461 |
| 2016/03/11 | 146,400 | 150,900 | 146,300 | 150,100 | +3,700 | +2.5% | 4,268 |
| 2016/03/10 | 148,500 | 149,700 | 146,400 | 146,400 | -3,400 | -2.3% | 2,975 |
| 2016/03/09 | 150,300 | 151,000 | 148,500 | 149,800 | -1,600 | -1.1% | 3,382 |
| 2016/03/08 | 148,000 | 152,700 | 148,000 | 151,400 | +1,600 | +1.1% | 2,868 |
| 2016/03/07 | 148,400 | 150,600 | 147,800 | 149,800 | -900 | -0.6% | 3,963 |
| 2016/03/04 | 147,900 | 150,700 | 146,800 | 150,700 | +500 | +0.3% | 4,157 |
| 2016/03/03 | 151,500 | 154,000 | 149,500 | 150,200 | -2,000 | -1.3% | 2,701 |
| 2016/03/02 | 152,500 | 154,100 | 152,000 | 152,200 | -200 | -0.1% | 4,362 |
| 2016/03/01 | 154,200 | 155,800 | 152,300 | 152,400 | -2,800 | -1.8% | 6,527 |
| 2016/02/29 | 153,200 | 156,500 | 152,400 | 155,200 | +1,700 | +1.1% | 3,800 |
| 2016/02/26 | 152,100 | 153,900 | 150,700 | 153,500 | -200 | -0.1% | 5,074 |
| 2016/02/25 | 149,100 | 153,700 | 148,500 | 153,700 | +5,100 | +3.4% | 9,210 |
| 2016/02/24 | 145,500 | 149,500 | 145,200 | 148,600 | +2,800 | +1.9% | 5,537 |
| 2016/02/23 | 146,500 | 146,700 | 143,600 | 145,800 | -800 | -0.5% | 3,502 |
| 2016/02/22 | 143,800 | 147,100 | 143,100 | 146,600 | +2,900 | +2% | 6,595 |
| 2016/02/19 | 138,300 | 144,000 | 137,000 | 143,700 | +5,000 | +3.6% | 3,946 |
| 2016/02/18 | 139,900 | 141,400 | 136,700 | 138,700 | -400 | -0.3% | 3,358 |
| 2016/02/17 | 142,600 | 142,600 | 138,000 | 139,100 | -1,400 | -1% | 3,541 |
| 2016/02/16 | 138,500 | 144,900 | 138,000 | 140,500 | +2,100 | +1.5% | 4,710 |
| 2016/02/15 | 134,100 | 139,800 | 133,200 | 138,400 | +8,900 | +6.9% | 3,798 |
| 2016/02/12 | 131,300 | 132,000 | 128,700 | 129,500 | -2,100 | -1.6% | 5,827 |
| 2016/02/10 | 134,400 | 135,600 | 129,900 | 131,600 | -2,900 | -2.2% | 6,167 |
| 2016/02/09 | 136,600 | 139,300 | 134,300 | 134,500 | -4,100 | -3% | 5,270 |
| 2016/02/08 | 137,400 | 140,300 | 136,500 | 138,600 | +900 | +0.7% | 5,921 |
| 2016/02/05 | 135,600 | 138,700 | 135,600 | 137,700 | +800 | +0.6% | 5,256 |
| 2016/02/04 | 138,600 | 140,700 | 136,500 | 136,900 | -1,700 | -1.2% | 3,943 |
| 2016/02/03 | 137,100 | 140,800 | 134,900 | 138,600 | -100 | -0.1% | 5,231 |
| 2016/02/02 | 137,100 | 138,900 | 135,900 | 138,700 | +100 | +0.1% | 4,239 |
| 2016/02/01 | 136,900 | 140,800 | 136,900 | 138,600 | +4,700 | +3.5% | 8,351 |
| 2016/01/29 | 128,800 | 134,900 | 126,900 | 133,900 | +6,100 | +4.8% | 4,725 |
| 2016/01/28 | 129,100 | 129,700 | 127,800 | 127,800 | -2,800 | -2.1% | 1,727 |
| 2016/01/27 | 129,000 | 130,900 | 128,700 | 130,600 | +2,600 | +2% | 2,332 |
| 2016/01/26 | 127,500 | 128,400 | 126,200 | 128,000 | +500 | +0.4% | 2,212 |
| 2016/01/25 | 126,400 | 128,100 | 124,400 | 127,500 | +3,000 | +2.4% | 2,581 |
| 2016/01/22 | 124,400 | 125,700 | 123,500 | 124,500 | +900 | +0.7% | 3,100 |
| 2016/01/21 | 124,000 | 124,100 | 121,300 | 123,600 | +400 | +0.3% | 4,827 |
| 2016/01/20 | 123,400 | 125,500 | 122,600 | 123,200 | -700 | -0.6% | 3,425 |
| 2016/01/19 | 126,000 | 126,000 | 122,700 | 123,900 | -1,500 | -1.2% | 4,706 |
| 2016/01/18 | 125,100 | 126,100 | 124,100 | 125,400 | -900 | -0.7% | 2,013 |
2301～
2350
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
