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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 129,700 | 132,100 | 129,500 | 129,700 | -1,800 | -1.4% | 2,048 |
| 2014/04/08 | 130,300 | 132,300 | 129,100 | 131,500 | -800 | -0.6% | 2,057 |
| 2014/04/07 | 131,300 | 133,900 | 131,100 | 132,300 | +1,400 | +1.1% | 2,312 |
| 2014/04/04 | 132,300 | 134,200 | 130,700 | 130,900 | -3,600 | -2.7% | 2,445 |
| 2014/04/03 | 134,000 | 134,900 | 133,200 | 134,500 | +700 | +0.5% | 2,405 |
| 2014/04/02 | 133,600 | 134,900 | 133,000 | 133,800 | -700 | -0.5% | 2,860 |
| 2014/04/01 | 133,000 | 134,800 | 132,300 | 134,500 | +2,900 | +2.2% | 4,533 |
| 2014/03/31 | 132,100 | 133,000 | 129,700 | 131,600 | -900 | -0.7% | 2,840 |
| 2014/03/28 | 131,500 | 132,800 | 130,000 | 132,500 | -200 | -0.2% | 2,687 |
| 2014/03/27 | 130,700 | 132,900 | 129,600 | 132,700 | +3,100 | +2.4% | 2,589 |
| 2014/03/26 | 129,300 | 130,400 | 127,000 | 129,600 | -300 | -0.2% | 2,183 |
| 2014/03/25 | 128,900 | 131,200 | 127,500 | 129,900 | +1,900 | +1.5% | 4,478 |
| 2014/03/24 | 127,300 | 128,200 | 126,000 | 128,000 | +1,800 | +1.4% | 2,190 |
| 2014/03/20 | 124,800 | 127,000 | 124,700 | 126,200 | ±0 | ±0% | 3,287 |
| 2014/03/19 | 127,800 | 127,800 | 125,900 | 126,200 | -900 | -0.7% | 1,668 |
| 2014/03/18 | 127,100 | 127,700 | 125,300 | 127,100 | +500 | +0.4% | 1,804 |
| 2014/03/17 | 123,500 | 127,200 | 123,500 | 126,600 | +700 | +0.6% | 1,531 |
| 2014/03/14 | 124,900 | 127,300 | 124,900 | 125,900 | -1,200 | -0.9% | 2,229 |
| 2014/03/13 | 126,000 | 127,200 | 125,400 | 127,100 | +600 | +0.5% | 2,123 |
| 2014/03/12 | 126,500 | 127,500 | 125,300 | 126,500 | -1,100 | -0.9% | 2,404 |
| 2014/03/11 | 128,000 | 128,800 | 127,100 | 127,600 | -1,700 | -1.3% | 1,500 |
| 2014/03/10 | 128,900 | 129,300 | 126,000 | 129,300 | +300 | +0.2% | 2,668 |
| 2014/03/07 | 128,000 | 129,200 | 128,000 | 129,000 | +400 | +0.3% | 1,878 |
| 2014/03/06 | 126,900 | 128,600 | 126,900 | 128,600 | +500 | +0.4% | 3,003 |
| 2014/03/05 | 128,000 | 128,700 | 127,000 | 128,100 | -500 | -0.4% | 2,525 |
| 2014/03/04 | 126,300 | 128,700 | 125,800 | 128,600 | -700 | -0.5% | 3,927 |
| 2014/03/03 | 128,900 | 129,600 | 127,600 | 129,300 | +300 | +0.2% | 3,262 |
| 2014/02/28 | 127,800 | 129,000 | 126,200 | 129,000 | +700 | +0.5% | 3,427 |
| 2014/02/27 | 127,500 | 128,400 | 124,200 | 128,300 | +800 | +0.6% | 3,413 |
| 2014/02/26 | 125,000 | 128,000 | 124,900 | 127,500 | +1,300 | +1% | 3,868 |
| 2014/02/25 | 124,000 | 126,200 | 124,000 | 126,200 | +2,200 | +1.8% | 3,238 |
| 2014/02/24 | 125,600 | 126,200 | 123,300 | 124,000 | -1,700 | -1.4% | 2,725 |
| 2014/02/21 | 123,900 | 126,000 | 122,800 | 125,700 | +2,000 | +1.6% | 3,395 |
| 2014/02/20 | 120,700 | 123,800 | 120,700 | 123,700 | +600 | +0.5% | 2,798 |
| 2014/02/19 | 122,000 | 123,500 | 121,900 | 123,100 | +200 | +0.2% | 3,166 |
| 2014/02/18 | 121,000 | 122,900 | 120,600 | 122,900 | +2,400 | +2% | 4,080 |
| 2014/02/17 | 120,900 | 121,000 | 119,500 | 120,500 | +500 | +0.4% | 2,367 |
| 2014/02/14 | 119,600 | 121,000 | 119,500 | 120,000 | -100 | -0.1% | 1,846 |
| 2014/02/13 | 121,300 | 121,400 | 120,000 | 120,100 | -700 | -0.6% | 1,489 |
| 2014/02/12 | 121,400 | 122,100 | 120,800 | 120,800 | ±0 | ±0% | 2,147 |
| 2014/02/10 | 121,600 | 121,600 | 120,500 | 120,800 | -400 | -0.3% | 2,846 |
| 2014/02/07 | 120,300 | 121,500 | 118,100 | 121,200 | +1,700 | +1.4% | 3,503 |
| 2014/02/06 | 118,000 | 119,600 | 117,500 | 119,500 | +2,300 | +2% | 2,013 |
| 2014/02/05 | 119,100 | 119,700 | 116,600 | 117,200 | -1,600 | -1.3% | 4,162 |
| 2014/02/04 | 118,500 | 119,500 | 117,000 | 118,800 | -1,400 | -1.2% | 4,732 |
| 2014/02/03 | 121,000 | 121,000 | 119,200 | 120,200 | -2,000 | -1.6% | 3,691 |
| 2014/01/31 | 121,400 | 122,300 | 120,400 | 122,200 | +1,100 | +0.9% | 3,974 |
| 2014/01/30 | 120,000 | 121,600 | 119,300 | 121,100 | -1,400 | -1.1% | 4,707 |
| 2014/01/29 | 119,700 | 122,500 | 119,200 | 122,500 | +3,800 | +3.2% | 8,799 |
| 2014/01/28 | 119,900 | 119,900 | 118,500 | 118,700 | -3,600 | -2.9% | 15,415 |
2751～
2800
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
