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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 139,000 | 139,700 | 138,100 | 139,300 | -400 | -0.3% | 1,046 |
| 2015/08/13 | 139,800 | 140,000 | 138,700 | 139,700 | -300 | -0.2% | 1,247 |
| 2015/08/12 | 138,600 | 140,000 | 138,000 | 140,000 | +800 | +0.6% | 1,941 |
| 2015/08/11 | 139,200 | 139,700 | 137,600 | 139,200 | -900 | -0.6% | 2,010 |
| 2015/08/10 | 139,800 | 140,700 | 139,300 | 140,100 | +900 | +0.6% | 1,610 |
| 2015/08/07 | 139,800 | 140,000 | 139,200 | 139,200 | -700 | -0.5% | 1,653 |
| 2015/08/06 | 139,000 | 140,000 | 137,300 | 139,900 | +300 | +0.2% | 2,927 |
| 2015/08/05 | 137,300 | 139,600 | 137,200 | 139,600 | +1,500 | +1.1% | 1,334 |
| 2015/08/04 | 138,700 | 138,700 | 137,600 | 138,100 | -400 | -0.3% | 1,915 |
| 2015/08/03 | 136,400 | 138,500 | 135,800 | 138,500 | +2,700 | +2% | 2,203 |
| 2015/07/31 | 135,900 | 136,400 | 134,900 | 135,800 | +800 | +0.6% | 2,656 |
| 2015/07/30 | 134,300 | 135,500 | 134,300 | 135,000 | +300 | +0.2% | 1,812 |
| 2015/07/29 | 133,800 | 135,300 | 133,100 | 134,700 | -500 | -0.4% | 2,817 |
| 2015/07/28 | 134,100 | 136,000 | 133,500 | 135,200 | -1,000 | -0.7% | 1,845 |
| 2015/07/27 | 137,700 | 137,800 | 135,200 | 136,200 | -1,300 | -0.9% | 1,610 |
| 2015/07/24 | 138,000 | 139,800 | 137,500 | 137,500 | +1,000 | +0.7% | 3,009 |
| 2015/07/23 | 135,000 | 137,700 | 135,000 | 136,500 | +500 | +0.4% | 2,532 |
| 2015/07/22 | 133,200 | 136,500 | 133,000 | 136,000 | +2,400 | +1.8% | 2,473 |
| 2015/07/21 | 135,200 | 135,300 | 133,500 | 133,600 | -1,600 | -1.2% | 3,025 |
| 2015/07/17 | 134,800 | 135,900 | 134,700 | 135,200 | +400 | +0.3% | 5,469 |
| 2015/07/16 | 133,500 | 134,800 | 132,200 | 134,800 | +1,300 | +1% | 6,105 |
| 2015/07/15 | 131,500 | 133,700 | 131,500 | 133,500 | +2,300 | +1.8% | 11,385 |
| 2015/07/14 | 131,100 | 131,500 | 130,300 | 131,200 | -100 | -0.1% | 26,976 |
| 2015/07/13 | 129,000 | 132,700 | 128,800 | 131,300 | +3,700 | +2.9% | 11,513 |
| 2015/07/10 | 129,600 | 130,800 | 127,600 | 127,600 | -1,800 | -1.4% | 4,757 |
| 2015/07/09 | 128,700 | 129,800 | 126,200 | 129,400 | -300 | -0.2% | 10,129 |
| 2015/07/08 | 129,900 | 130,000 | 129,700 | 129,700 | -300 | -0.2% | 20,367 |
| 2015/07/07 | 132,000 | 133,100 | 129,400 | 130,000 | -3,000 | -2.3% | 25,563 |
| 2015/07/06 | 136,200 | 136,500 | 131,800 | 133,000 | -4,000 | -2.9% | 6,320 |
| 2015/07/03 | 138,800 | 139,900 | 135,400 | 137,000 | -2,000 | -1.4% | 3,425 |
| 2015/07/02 | 141,200 | 142,000 | 136,400 | 139,000 | -2,900 | -2% | 3,379 |
| 2015/07/01 | 140,900 | 141,900 | 140,800 | 141,900 | +500 | +0.4% | 2,084 |
| 2015/06/30 | 141,300 | 143,400 | 140,800 | 141,400 | -700 | -0.5% | 2,151 |
| 2015/06/29 | 143,800 | 144,000 | 141,600 | 142,100 | -2,200 | -1.5% | 3,269 |
| 2015/06/26 | 144,000 | 145,400 | 144,000 | 144,300 | -2,300 | -1.6% | 2,984 |
| 2015/06/25 | 145,200 | 147,200 | 144,800 | 146,600 | -1,200 | -0.8% | 8,053 |
| 2015/06/24 | 148,800 | 149,800 | 147,600 | 147,800 | -1,000 | -0.7% | 2,158 |
| 2015/06/23 | 150,600 | 150,600 | 148,700 | 148,800 | -200 | -0.1% | 2,579 |
| 2015/06/22 | 148,500 | 151,700 | 148,400 | 149,000 | +1,500 | +1% | 2,601 |
| 2015/06/19 | 149,200 | 151,000 | 147,500 | 147,500 | -1,700 | -1.1% | 3,480 |
| 2015/06/18 | 151,300 | 152,100 | 149,200 | 149,200 | -3,000 | -2% | 2,282 |
| 2015/06/17 | 152,200 | 152,700 | 151,400 | 152,200 | +300 | +0.2% | 1,308 |
| 2015/06/16 | 151,600 | 152,600 | 151,100 | 151,900 | -800 | -0.5% | 2,244 |
| 2015/06/15 | 152,000 | 153,000 | 151,200 | 152,700 | -100 | -0.1% | 2,139 |
| 2015/06/12 | 152,500 | 153,400 | 152,300 | 152,800 | +400 | +0.3% | 2,008 |
| 2015/06/11 | 153,000 | 154,000 | 152,400 | 152,400 | -1,500 | -1% | 1,592 |
| 2015/06/10 | 155,400 | 155,900 | 152,900 | 153,900 | -1,400 | -0.9% | 1,742 |
| 2015/06/09 | 153,700 | 155,300 | 153,000 | 155,300 | +1,300 | +0.8% | 1,370 |
| 2015/06/08 | 152,700 | 155,500 | 152,700 | 154,000 | +300 | +0.2% | 1,471 |
| 2015/06/05 | 153,600 | 154,200 | 153,000 | 153,700 | -200 | -0.1% | 2,375 |
2451～
2500
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
