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 |
|---|---|---|---|---|---|---|---|
| 2016/02/10 | 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 |
| 2016/01/15 | 129,200 | 129,300 | 125,900 | 126,300 | -1,500 | -1.2% | 2,326 |
| 2016/01/14 | 126,600 | 128,100 | 125,500 | 127,800 | +800 | +0.6% | 2,048 |
| 2016/01/13 | 126,100 | 128,600 | 125,700 | 127,000 | +1,300 | +1% | 2,372 |
| 2016/01/12 | 125,600 | 127,700 | 124,900 | 125,700 | -2,900 | -2.3% | 3,586 |
| 2016/01/08 | 129,800 | 130,700 | 128,300 | 128,600 | -3,000 | -2.3% | 1,708 |
| 2016/01/07 | 132,100 | 132,400 | 130,700 | 131,600 | ±0 | ±0% | 1,596 |
| 2016/01/06 | 132,000 | 132,400 | 130,300 | 131,600 | +600 | +0.5% | 1,550 |
| 2016/01/05 | 130,400 | 131,400 | 129,400 | 131,000 | -600 | -0.5% | 2,047 |
| 2016/01/04 | 132,000 | 132,100 | 130,300 | 131,600 | -1,200 | -0.9% | 1,442 |
| 2015/12/30 | 132,700 | 133,800 | 132,200 | 132,800 | -600 | -0.4% | 1,881 |
| 2015/12/29 | 132,900 | 133,800 | 132,600 | 133,400 | +600 | +0.5% | 1,597 |
| 2015/12/28 | 134,000 | 134,400 | 132,200 | 132,800 | -4,500 | -3.3% | 2,634 |
| 2015/12/25 | 136,200 | 137,800 | 136,200 | 137,300 | +500 | +0.4% | 1,787 |
| 2015/12/24 | 136,300 | 137,400 | 136,200 | 136,800 | -1,000 | -0.7% | 1,949 |
| 2015/12/22 | 138,300 | 138,400 | 135,200 | 137,800 | +1,100 | +0.8% | 2,772 |
| 2015/12/21 | 138,700 | 139,500 | 135,400 | 136,700 | -1,900 | -1.4% | 2,526 |
| 2015/12/18 | 136,300 | 138,900 | 134,000 | 138,600 | +4,200 | +3.1% | 3,950 |
| 2015/12/17 | 133,400 | 135,800 | 133,300 | 134,400 | +2,200 | +1.7% | 3,422 |
| 2015/12/16 | 131,100 | 132,400 | 130,200 | 132,200 | +2,800 | +2.2% | 3,582 |
| 2015/12/15 | 133,600 | 133,700 | 129,200 | 129,400 | -4,500 | -3.4% | 3,952 |
| 2015/12/14 | 133,400 | 134,400 | 132,500 | 133,900 | +200 | +0.1% | 2,000 |
| 2015/12/11 | 136,000 | 136,000 | 132,700 | 133,700 | -600 | -0.4% | 2,535 |
| 2015/12/10 | 134,300 | 136,000 | 132,900 | 134,300 | -1,700 | -1.3% | 2,772 |
| 2015/12/09 | 136,800 | 137,500 | 135,300 | 136,000 | -800 | -0.6% | 2,078 |
| 2015/12/08 | 134,800 | 137,300 | 134,800 | 136,800 | +500 | +0.4% | 1,398 |
| 2015/12/07 | 135,500 | 137,200 | 134,700 | 136,300 | +2,100 | +1.6% | 1,792 |
| 2015/12/04 | 133,500 | 134,400 | 133,500 | 134,200 | -500 | -0.4% | 1,696 |
| 2015/12/03 | 134,600 | 135,400 | 132,800 | 134,700 | -400 | -0.3% | 2,729 |
| 2015/12/02 | 137,400 | 138,500 | 134,500 | 135,100 | -2,800 | -2% | 3,011 |
| 2015/12/01 | 137,600 | 137,900 | 135,600 | 137,900 | +1,500 | +1.1% | 3,347 |
| 2015/11/30 | 135,700 | 137,400 | 135,500 | 136,400 | +600 | +0.4% | 2,971 |
| 2015/11/27 | 135,500 | 136,600 | 135,000 | 135,800 | +1,300 | +1% | 3,021 |
2301～
2350
件表示中 / 3738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
