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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 149,700 | 151,500 | 146,900 | 149,300 | -500 | -0.3% | 3,685 |
| 2015/03/19 | 151,700 | 152,100 | 149,800 | 149,800 | -600 | -0.4% | 3,504 |
| 2015/03/18 | 152,100 | 152,700 | 149,300 | 150,400 | -2,500 | -1.6% | 3,511 |
| 2015/03/17 | 152,100 | 153,600 | 150,500 | 152,900 | +2,300 | +1.5% | 2,408 |
| 2015/03/16 | 150,500 | 152,000 | 149,400 | 150,600 | +1,800 | +1.2% | 3,728 |
| 2015/03/13 | 147,100 | 149,700 | 147,100 | 148,800 | +300 | +0.2% | 3,713 |
| 2015/03/12 | 149,700 | 151,200 | 148,500 | 148,500 | -1,200 | -0.8% | 1,623 |
| 2015/03/11 | 146,600 | 150,900 | 146,600 | 149,700 | +300 | +0.2% | 1,705 |
| 2015/03/10 | 150,200 | 151,600 | 148,700 | 149,400 | -2,200 | -1.5% | 2,637 |
| 2015/03/09 | 153,500 | 154,100 | 151,200 | 151,600 | -3,700 | -2.4% | 1,321 |
| 2015/03/06 | 156,100 | 156,400 | 154,000 | 155,300 | +100 | +0.1% | 1,418 |
| 2015/03/05 | 154,100 | 155,300 | 150,700 | 155,200 | +1,100 | +0.7% | 2,175 |
| 2015/03/04 | 155,100 | 155,300 | 152,500 | 154,100 | -2,900 | -1.8% | 1,844 |
| 2015/03/03 | 156,900 | 157,000 | 155,300 | 157,000 | +100 | +0.1% | 1,464 |
| 2015/03/02 | 158,800 | 159,100 | 156,300 | 156,900 | +200 | +0.1% | 1,893 |
| 2015/02/27 | 156,900 | 159,700 | 154,300 | 156,700 | +2,400 | +1.6% | 4,781 |
| 2015/02/26 | 151,700 | 155,300 | 151,000 | 154,300 | +2,500 | +1.6% | 2,342 |
| 2015/02/25 | 149,100 | 151,800 | 149,000 | 151,800 | +2,500 | +1.7% | 1,544 |
| 2015/02/24 | 151,100 | 151,500 | 149,000 | 149,300 | -200 | -0.1% | 2,920 |
| 2015/02/23 | 148,500 | 150,200 | 147,800 | 149,500 | +1,000 | +0.7% | 1,312 |
| 2015/02/20 | 149,400 | 150,000 | 147,600 | 148,500 | +100 | +0.1% | 2,040 |
| 2015/02/19 | 148,300 | 150,700 | 148,100 | 148,400 | -1,500 | -1% | 2,000 |
| 2015/02/18 | 148,000 | 150,900 | 147,300 | 149,900 | +2,200 | +1.5% | 1,681 |
| 2015/02/17 | 146,000 | 147,700 | 145,200 | 147,700 | +800 | +0.5% | 3,059 |
| 2015/02/16 | 147,500 | 149,000 | 146,600 | 146,900 | -400 | -0.3% | 1,799 |
| 2015/02/13 | 148,900 | 149,700 | 146,500 | 147,300 | -2,800 | -1.9% | 2,690 |
| 2015/02/12 | 146,700 | 150,100 | 145,400 | 150,100 | +5,100 | +3.5% | 2,655 |
| 2015/02/10 | 147,400 | 148,500 | 145,000 | 145,000 | -3,700 | -2.5% | 2,245 |
| 2015/02/09 | 152,300 | 153,200 | 146,100 | 148,700 | -4,500 | -2.9% | 3,643 |
| 2015/02/06 | 151,100 | 153,300 | 150,000 | 153,200 | +3,600 | +2.4% | 1,144 |
| 2015/02/05 | 145,900 | 150,500 | 145,900 | 149,600 | +2,700 | +1.8% | 2,523 |
| 2015/02/04 | 148,100 | 148,200 | 145,000 | 146,900 | +500 | +0.3% | 2,722 |
| 2015/02/03 | 149,800 | 150,300 | 145,700 | 146,400 | -4,400 | -2.9% | 4,151 |
| 2015/02/02 | 152,000 | 152,000 | 149,200 | 150,800 | -500 | -0.3% | 2,379 |
| 2015/01/30 | 151,100 | 153,600 | 151,000 | 151,300 | +1,300 | +0.9% | 3,099 |
| 2015/01/29 | 153,800 | 155,500 | 150,000 | 150,000 | -5,500 | -3.5% | 4,753 |
| 2015/01/28 | 153,800 | 157,300 | 153,800 | 155,500 | +500 | +0.3% | 2,191 |
| 2015/01/27 | 155,800 | 158,600 | 155,000 | 155,000 | ±0 | ±0% | 3,987 |
| 2015/01/26 | 158,600 | 160,500 | 154,900 | 155,000 | -5,500 | -3.4% | 3,570 |
| 2015/01/23 | 160,000 | 162,000 | 158,300 | 160,500 | +2,600 | +1.6% | 3,579 |
| 2015/01/22 | 162,000 | 163,000 | 157,900 | 157,900 | -4,700 | -2.9% | 3,878 |
| 2015/01/21 | 166,300 | 166,400 | 158,200 | 162,600 | -2,900 | -1.8% | 3,620 |
| 2015/01/20 | 165,800 | 167,000 | 165,400 | 165,500 | +100 | +0.1% | 1,515 |
| 2015/01/19 | 167,800 | 168,500 | 164,500 | 165,400 | -1,700 | -1% | 1,648 |
| 2015/01/16 | 168,800 | 169,500 | 165,900 | 167,100 | -1,300 | -0.8% | 2,042 |
| 2015/01/15 | 166,900 | 168,600 | 166,200 | 168,400 | +1,500 | +0.9% | 1,463 |
| 2015/01/14 | 164,500 | 167,600 | 164,000 | 166,900 | +2,400 | +1.5% | 1,669 |
| 2015/01/13 | 163,200 | 164,500 | 161,000 | 164,500 | +2,200 | +1.4% | 2,757 |
| 2015/01/09 | 162,500 | 164,300 | 162,000 | 162,300 | -200 | -0.1% | 1,807 |
| 2015/01/08 | 161,000 | 163,800 | 161,000 | 162,500 | +1,700 | +1.1% | 1,752 |
2551～
2600
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
