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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/26 | 133,400 | 135,100 | 133,000 | 134,500 | +1,900 | +1.4% | 2,060 |
| 2015/11/25 | 132,500 | 133,300 | 132,100 | 132,600 | +1,000 | +0.8% | 2,053 |
| 2015/11/24 | 133,500 | 133,500 | 131,600 | 131,600 | -1,100 | -0.8% | 1,594 |
| 2015/11/20 | 131,700 | 133,200 | 131,500 | 132,700 | +900 | +0.7% | 1,551 |
| 2015/11/19 | 132,100 | 132,500 | 131,200 | 131,800 | -100 | -0.1% | 1,172 |
| 2015/11/18 | 131,500 | 132,400 | 131,100 | 131,900 | +1,500 | +1.2% | 1,925 |
| 2015/11/17 | 130,300 | 131,700 | 129,900 | 130,400 | +1,300 | +1% | 2,125 |
| 2015/11/16 | 128,700 | 130,000 | 128,500 | 129,100 | -300 | -0.2% | 1,097 |
| 2015/11/13 | 130,500 | 130,800 | 128,800 | 129,400 | -1,200 | -0.9% | 2,317 |
| 2015/11/12 | 131,500 | 131,800 | 130,600 | 130,600 | -600 | -0.5% | 1,087 |
| 2015/11/11 | 131,100 | 131,400 | 130,500 | 131,200 | +100 | +0.1% | 840 |
| 2015/11/10 | 130,700 | 131,100 | 130,000 | 131,100 | -100 | -0.1% | 2,135 |
| 2015/11/09 | 131,200 | 131,600 | 130,200 | 131,200 | -400 | -0.3% | 1,545 |
| 2015/11/06 | 132,200 | 132,500 | 131,100 | 131,600 | -800 | -0.6% | 1,149 |
| 2015/11/05 | 131,500 | 133,100 | 130,800 | 132,400 | +700 | +0.5% | 1,948 |
| 2015/11/04 | 132,300 | 132,300 | 130,200 | 131,700 | -400 | -0.3% | 2,504 |
| 2015/11/02 | 132,300 | 132,300 | 130,800 | 132,100 | -600 | -0.5% | 1,616 |
| 2015/10/30 | 132,100 | 134,100 | 132,100 | 132,700 | +300 | +0.2% | 3,203 |
| 2015/10/29 | 133,100 | 135,100 | 132,000 | 132,400 | +400 | +0.3% | 3,807 |
| 2015/10/28 | 131,400 | 132,600 | 131,200 | 132,000 | -200 | -0.2% | 1,889 |
| 2015/10/27 | 130,800 | 132,200 | 129,500 | 132,200 | +1,400 | +1.1% | 2,511 |
| 2015/10/26 | 132,100 | 132,500 | 130,100 | 130,800 | -800 | -0.6% | 2,870 |
| 2015/10/23 | 131,400 | 132,700 | 130,900 | 131,600 | +1,400 | +1.1% | 1,515 |
| 2015/10/22 | 132,000 | 133,500 | 129,600 | 130,200 | -1,400 | -1.1% | 2,110 |
| 2015/10/21 | 132,900 | 132,900 | 130,400 | 131,600 | -500 | -0.4% | 1,830 |
| 2015/10/20 | 132,900 | 133,000 | 131,900 | 132,100 | -100 | -0.1% | 1,105 |
| 2015/10/19 | 133,000 | 133,000 | 129,900 | 132,200 | -200 | -0.2% | 1,726 |
| 2015/10/16 | 130,100 | 133,000 | 130,100 | 132,400 | +2,500 | +1.9% | 1,382 |
| 2015/10/15 | 131,500 | 131,600 | 129,100 | 129,900 | -2,100 | -1.6% | 1,795 |
| 2015/10/14 | 130,800 | 132,400 | 130,000 | 132,000 | +1,500 | +1.1% | 2,075 |
| 2015/10/13 | 132,100 | 132,200 | 129,800 | 130,500 | -2,900 | -2.2% | 1,833 |
| 2015/10/09 | 132,500 | 133,500 | 131,200 | 133,400 | +2,700 | +2.1% | 1,869 |
| 2015/10/08 | 131,600 | 131,600 | 130,000 | 130,700 | -900 | -0.7% | 1,489 |
| 2015/10/07 | 135,000 | 135,000 | 130,400 | 131,600 | -2,900 | -2.2% | 1,458 |
| 2015/10/06 | 134,100 | 135,500 | 133,200 | 134,500 | +700 | +0.5% | 3,034 |
| 2015/10/05 | 132,500 | 134,000 | 131,100 | 133,800 | +1,300 | +1% | 1,048 |
| 2015/10/02 | 132,300 | 134,200 | 131,200 | 132,500 | -600 | -0.5% | 2,034 |
| 2015/10/01 | 130,900 | 135,600 | 130,500 | 133,100 | +1,300 | +1% | 1,783 |
| 2015/09/30 | 129,500 | 132,200 | 129,000 | 131,800 | +4,000 | +3.1% | 1,865 |
| 2015/09/29 | 132,800 | 132,800 | 124,800 | 127,800 | -5,400 | -4.1% | 2,272 |
| 2015/09/28 | 132,700 | 134,000 | 131,600 | 133,200 | ±0 | ±0% | 1,893 |
| 2015/09/25 | 127,300 | 133,300 | 127,300 | 133,200 | +5,300 | +4.1% | 2,792 |
| 2015/09/24 | 127,400 | 129,700 | 127,300 | 127,900 | -300 | -0.2% | 3,015 |
| 2015/09/18 | 129,300 | 130,600 | 128,200 | 128,200 | +500 | +0.4% | 2,951 |
| 2015/09/17 | 126,100 | 128,600 | 125,500 | 127,700 | +4,900 | +4% | 2,221 |
| 2015/09/16 | 125,400 | 127,000 | 122,500 | 122,800 | -2,500 | -2% | 1,985 |
2301～
2350
件表示中 / 3692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
