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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 142,900 | 143,700 | 141,700 | 142,900 | -900 | -0.6% | 3,280 |
| 2014/11/14 | 142,400 | 143,900 | 141,100 | 143,800 | +1,600 | +1.1% | 3,495 |
| 2014/11/13 | 142,700 | 143,400 | 141,900 | 142,200 | -400 | -0.3% | 2,350 |
| 2014/11/12 | 143,500 | 143,500 | 141,700 | 142,600 | -400 | -0.3% | 2,126 |
| 2014/11/11 | 142,500 | 144,100 | 142,300 | 143,000 | -500 | -0.3% | 2,770 |
| 2014/11/10 | 142,300 | 144,300 | 141,700 | 143,500 | +1,900 | +1.3% | 1,975 |
| 2014/11/07 | 141,800 | 142,900 | 140,400 | 141,600 | +1,500 | +1.1% | 3,555 |
| 2014/11/06 | 144,800 | 145,700 | 140,100 | 140,100 | -6,600 | -4.5% | 5,455 |
| 2014/11/05 | 144,800 | 147,700 | 143,100 | 146,700 | -1,100 | -0.7% | 4,929 |
| 2014/11/04 | 154,100 | 157,000 | 147,100 | 147,800 | +400 | +0.3% | 6,102 |
| 2014/10/31 | 139,900 | 152,300 | 139,700 | 147,400 | +7,200 | +5.1% | 6,416 |
| 2014/10/30 | 138,100 | 140,200 | 137,800 | 140,200 | +1,400 | +1% | 1,157 |
| 2014/10/29 | 139,500 | 139,500 | 137,900 | 138,800 | +1,100 | +0.8% | 1,316 |
| 2014/10/28 | 138,300 | 139,200 | 137,100 | 137,700 | +200 | +0.1% | 1,259 |
| 2014/10/27 | 138,500 | 138,500 | 137,000 | 137,500 | +500 | +0.4% | 1,011 |
| 2014/10/24 | 139,500 | 139,600 | 136,900 | 137,000 | -2,400 | -1.7% | 1,767 |
| 2014/10/23 | 139,300 | 140,100 | 138,200 | 139,400 | +100 | +0.1% | 1,963 |
| 2014/10/22 | 140,400 | 140,400 | 137,700 | 139,300 | +1,400 | +1% | 1,456 |
| 2014/10/21 | 139,000 | 139,100 | 137,300 | 137,900 | -800 | -0.6% | 1,938 |
| 2014/10/20 | 138,200 | 138,800 | 136,500 | 138,700 | +2,400 | +1.8% | 1,534 |
| 2014/10/17 | 138,200 | 138,200 | 135,800 | 136,300 | -1,400 | -1% | 1,191 |
| 2014/10/16 | 135,100 | 138,500 | 135,100 | 137,700 | +300 | +0.2% | 1,980 |
| 2014/10/15 | 138,600 | 138,800 | 137,400 | 137,400 | -400 | -0.3% | 1,126 |
| 2014/10/14 | 138,500 | 138,700 | 137,300 | 137,800 | -800 | -0.6% | 2,287 |
| 2014/10/10 | 136,500 | 138,700 | 136,100 | 138,600 | +1,600 | +1.2% | 2,010 |
| 2014/10/09 | 138,300 | 139,400 | 137,000 | 137,000 | -1,800 | -1.3% | 1,667 |
| 2014/10/08 | 137,600 | 138,800 | 137,300 | 138,800 | +100 | +0.1% | 3,669 |
| 2014/10/07 | 139,200 | 139,900 | 138,500 | 138,700 | -1,300 | -0.9% | 2,615 |
| 2014/10/06 | 139,000 | 140,500 | 138,400 | 140,000 | +1,500 | +1.1% | 1,895 |
| 2014/10/03 | 140,100 | 140,100 | 137,000 | 138,500 | -1,100 | -0.8% | 3,359 |
| 2014/10/02 | 139,400 | 140,800 | 139,300 | 139,600 | -2,000 | -1.4% | 2,648 |
| 2014/10/01 | 142,000 | 142,000 | 140,300 | 141,600 | +700 | +0.5% | 1,890 |
| 2014/09/30 | 138,000 | 141,800 | 138,000 | 140,900 | -100 | -0.1% | 3,294 |
| 2014/09/29 | 139,900 | 141,000 | 139,500 | 141,000 | +1,900 | +1.4% | 1,756 |
| 2014/09/26 | 137,900 | 139,100 | 137,900 | 139,100 | +1,100 | +0.8% | 1,185 |
| 2014/09/25 | 138,500 | 139,300 | 137,500 | 138,000 | +300 | +0.2% | 1,904 |
| 2014/09/24 | 138,400 | 138,700 | 137,500 | 137,700 | -1,300 | -0.9% | 1,479 |
| 2014/09/22 | 138,800 | 139,500 | 138,700 | 139,000 | +300 | +0.2% | 1,360 |
| 2014/09/19 | 137,900 | 139,100 | 137,100 | 138,700 | +1,000 | +0.7% | 1,630 |
| 2014/09/18 | 138,100 | 138,900 | 137,000 | 137,700 | -900 | -0.6% | 2,169 |
| 2014/09/17 | 137,700 | 139,500 | 137,700 | 138,600 | +600 | +0.4% | 2,479 |
| 2014/09/16 | 138,500 | 138,900 | 137,400 | 138,000 | -400 | -0.3% | 1,531 |
| 2014/09/12 | 139,000 | 139,300 | 137,700 | 138,400 | +100 | +0.1% | 2,504 |
| 2014/09/11 | 139,900 | 140,200 | 138,300 | 138,300 | -400 | -0.3% | 4,783 |
| 2014/09/10 | 138,300 | 139,300 | 137,500 | 138,700 | -200 | -0.1% | 5,926 |
| 2014/09/09 | 138,700 | 139,600 | 138,500 | 138,900 | +700 | +0.5% | 2,539 |
| 2014/09/08 | 136,500 | 138,600 | 136,100 | 138,200 | +1,600 | +1.2% | 2,182 |
| 2014/09/05 | 138,500 | 138,900 | 136,100 | 136,600 | -2,300 | -1.7% | 3,681 |
| 2014/09/04 | 138,800 | 139,900 | 138,800 | 138,900 | -500 | -0.4% | 1,157 |
| 2014/09/03 | 138,800 | 140,300 | 138,800 | 139,400 | +600 | +0.4% | 1,705 |
2601～
2650
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
