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 |
|---|---|---|---|---|---|---|---|
| 2014/09/02 | 138,600 | 139,800 | 138,500 | 138,800 | ±0 | ±0% | 1,015 |
| 2014/09/01 | 139,600 | 139,600 | 138,800 | 138,800 | -1,300 | -0.9% | 936 |
| 2014/08/29 | 138,600 | 140,200 | 138,500 | 140,100 | +500 | +0.4% | 2,009 |
| 2014/08/28 | 138,800 | 140,200 | 138,600 | 139,600 | +1,000 | +0.7% | 2,435 |
| 2014/08/27 | 137,300 | 138,700 | 137,300 | 138,600 | +900 | +0.7% | 1,987 |
| 2014/08/26 | 137,400 | 138,600 | 137,400 | 137,700 | -600 | -0.4% | 1,668 |
| 2014/08/25 | 138,500 | 140,000 | 138,300 | 138,300 | -600 | -0.4% | 1,731 |
| 2014/08/22 | 139,300 | 140,400 | 138,800 | 138,900 | -1,500 | -1.1% | 2,275 |
| 2014/08/21 | 140,700 | 140,700 | 139,100 | 140,400 | ±0 | ±0% | 1,975 |
| 2014/08/20 | 142,000 | 142,000 | 139,700 | 140,400 | -400 | -0.3% | 2,134 |
| 2014/08/19 | 141,100 | 141,500 | 139,200 | 140,800 | +800 | +0.6% | 3,074 |
| 2014/08/18 | 140,500 | 140,900 | 138,300 | 140,000 | +600 | +0.4% | 1,901 |
| 2014/08/15 | 139,200 | 139,800 | 138,600 | 139,400 | +100 | +0.1% | 1,146 |
| 2014/08/14 | 138,600 | 139,300 | 138,400 | 139,300 | +800 | +0.6% | 1,209 |
| 2014/08/13 | 138,000 | 139,900 | 137,800 | 138,500 | +600 | +0.4% | 2,106 |
| 2014/08/12 | 138,900 | 140,600 | 137,500 | 137,900 | ±0 | ±0% | 2,362 |
| 2014/08/11 | 137,500 | 139,900 | 137,500 | 137,900 | +600 | +0.4% | 1,618 |
| 2014/08/08 | 136,100 | 138,000 | 135,100 | 137,300 | +700 | +0.5% | 1,819 |
| 2014/08/07 | 138,300 | 139,000 | 136,500 | 136,600 | -1,700 | -1.2% | 2,323 |
| 2014/08/06 | 139,200 | 140,600 | 137,600 | 138,300 | -2,500 | -1.8% | 2,172 |
| 2014/08/05 | 139,800 | 140,900 | 139,500 | 140,800 | +1,700 | +1.2% | 2,719 |
| 2014/08/04 | 139,700 | 140,100 | 139,000 | 139,100 | +300 | +0.2% | 1,248 |
| 2014/08/01 | 137,200 | 139,500 | 137,200 | 138,800 | +500 | +0.4% | 2,090 |
| 2014/07/31 | 138,300 | 140,400 | 137,600 | 138,300 | ±0 | ±0% | 3,496 |
| 2014/07/30 | 137,700 | 138,700 | 137,700 | 138,300 | +600 | +0.4% | 2,093 |
| 2014/07/29 | 137,700 | 138,300 | 137,500 | 137,700 | +400 | +0.3% | 1,472 |
| 2014/07/28 | 137,700 | 137,700 | 136,800 | 137,300 | +300 | +0.2% | 1,112 |
| 2014/07/25 | 137,400 | 138,200 | 136,700 | 137,000 | -1,200 | -0.9% | 2,162 |
| 2014/07/24 | 138,700 | 138,800 | 137,700 | 138,200 | +200 | +0.1% | 1,812 |
| 2014/07/23 | 137,900 | 138,500 | 136,700 | 138,000 | +100 | +0.1% | 1,619 |
| 2014/07/22 | 139,000 | 139,000 | 137,200 | 137,900 | +100 | +0.1% | 1,211 |
| 2014/07/18 | 136,300 | 137,800 | 135,800 | 137,800 | +300 | +0.2% | 1,460 |
| 2014/07/17 | 137,800 | 138,000 | 137,000 | 137,500 | -800 | -0.6% | 1,095 |
| 2014/07/16 | 137,700 | 138,300 | 136,600 | 138,300 | +600 | +0.4% | 2,285 |
| 2014/07/15 | 137,000 | 137,900 | 136,400 | 137,700 | +2,100 | +1.5% | 1,599 |
| 2014/07/14 | 136,800 | 136,800 | 135,300 | 135,600 | -400 | -0.3% | 2,006 |
| 2014/07/11 | 136,900 | 136,900 | 135,100 | 136,000 | -700 | -0.5% | 2,054 |
| 2014/07/10 | 136,900 | 136,900 | 135,900 | 136,700 | +500 | +0.4% | 2,098 |
| 2014/07/09 | 135,500 | 136,200 | 134,800 | 136,200 | +1,300 | +1% | 1,632 |
| 2014/07/08 | 136,200 | 136,200 | 134,800 | 134,900 | -1,300 | -1% | 3,267 |
| 2014/07/07 | 135,500 | 136,200 | 134,800 | 136,200 | +100 | +0.1% | 2,068 |
| 2014/07/04 | 136,500 | 137,200 | 136,000 | 136,100 | +600 | +0.4% | 3,521 |
| 2014/07/03 | 135,400 | 136,400 | 135,100 | 135,500 | +700 | +0.5% | 2,051 |
| 2014/07/02 | 133,500 | 135,100 | 133,500 | 134,800 | +1,400 | +1% | 2,069 |
| 2014/07/01 | 134,700 | 135,400 | 133,400 | 133,400 | -1,200 | -0.9% | 3,736 |
| 2014/06/30 | 135,500 | 135,800 | 134,600 | 134,600 | -600 | -0.4% | 1,720 |
| 2014/06/27 | 136,400 | 136,500 | 134,700 | 135,200 | +300 | +0.2% | 2,879 |
| 2014/06/26 | 135,000 | 137,400 | 134,400 | 134,900 | -3,600 | -2.6% | 3,957 |
| 2014/06/25 | 138,500 | 139,500 | 138,100 | 138,500 | ±0 | ±0% | 3,838 |
| 2014/06/24 | 140,500 | 140,500 | 138,500 | 138,500 | -200 | -0.1% | 2,750 |
2651～
2700
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
