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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 145,400 | 146,200 | 143,600 | 145,900 | +300 | +0.2% | 2,088 |
| 2018/07/17 | 144,500 | 145,900 | 144,300 | 145,600 | +1,100 | +0.8% | 3,108 |
| 2018/07/13 | 145,000 | 145,000 | 144,000 | 144,500 | -500 | -0.3% | 1,994 |
| 2018/07/12 | 146,700 | 147,400 | 144,900 | 145,000 | -1,600 | -1.1% | 3,235 |
| 2018/07/11 | 147,500 | 147,600 | 145,900 | 146,600 | ±0 | ±0% | 4,181 |
| 2018/07/10 | 146,000 | 146,700 | 145,500 | 146,600 | +1,100 | +0.8% | 3,306 |
| 2018/07/09 | 145,600 | 146,200 | 145,400 | 145,500 | -100 | -0.1% | 2,061 |
| 2018/07/06 | 145,800 | 147,000 | 144,700 | 145,600 | +1,200 | +0.8% | 3,801 |
| 2018/07/05 | 144,200 | 144,600 | 142,900 | 144,400 | ±0 | ±0% | 3,214 |
| 2018/07/04 | 144,800 | 144,900 | 143,900 | 144,400 | -400 | -0.3% | 1,916 |
| 2018/07/03 | 144,500 | 145,000 | 143,600 | 144,800 | +2,000 | +1.4% | 2,586 |
| 2018/07/02 | 143,000 | 145,000 | 142,700 | 142,800 | +100 | +0.1% | 2,672 |
| 2018/06/29 | 143,100 | 143,500 | 142,300 | 142,700 | -400 | -0.3% | 3,626 |
| 2018/06/28 | 144,300 | 144,300 | 142,700 | 143,100 | -300 | -0.2% | 3,351 |
| 2018/06/27 | 144,800 | 147,300 | 142,800 | 143,400 | -4,000 | -2.7% | 5,737 |
| 2018/06/26 | 144,900 | 147,400 | 144,900 | 147,400 | +2,900 | +2% | 7,316 |
| 2018/06/25 | 145,300 | 145,500 | 143,800 | 144,500 | -800 | -0.6% | 4,101 |
| 2018/06/22 | 143,500 | 145,400 | 143,500 | 145,300 | +900 | +0.6% | 4,320 |
| 2018/06/21 | 144,000 | 144,700 | 143,700 | 144,400 | ±0 | ±0% | 4,967 |
| 2018/06/20 | 144,000 | 144,900 | 144,000 | 144,400 | -400 | -0.3% | 2,986 |
| 2018/06/19 | 144,300 | 145,700 | 143,800 | 144,800 | +700 | +0.5% | 3,027 |
| 2018/06/18 | 145,400 | 145,700 | 143,800 | 144,100 | -300 | -0.2% | 3,180 |
| 2018/06/15 | 144,000 | 145,600 | 143,800 | 144,400 | ±0 | ±0% | 4,846 |
| 2018/06/14 | 144,300 | 145,300 | 143,900 | 144,400 | +400 | +0.3% | 2,513 |
| 2018/06/13 | 143,800 | 144,800 | 143,700 | 144,000 | +500 | +0.3% | 2,305 |
| 2018/06/12 | 143,300 | 144,400 | 143,000 | 143,500 | -100 | -0.1% | 1,671 |
| 2018/06/11 | 143,600 | 144,600 | 142,800 | 143,600 | +700 | +0.5% | 1,424 |
| 2018/06/08 | 142,300 | 144,400 | 142,300 | 142,900 | -100 | -0.1% | 3,218 |
| 2018/06/07 | 143,800 | 144,100 | 143,000 | 143,000 | -700 | -0.5% | 2,194 |
| 2018/06/06 | 143,600 | 144,700 | 143,600 | 143,700 | -700 | -0.5% | 2,837 |
| 2018/06/05 | 144,100 | 145,000 | 143,700 | 144,400 | +100 | +0.1% | 1,828 |
| 2018/06/04 | 143,500 | 144,800 | 142,500 | 144,300 | +1,800 | +1.3% | 2,271 |
| 2018/06/01 | 143,800 | 144,600 | 142,100 | 142,500 | -2,500 | -1.7% | 3,639 |
| 2018/05/31 | 144,500 | 145,400 | 143,800 | 145,000 | +500 | +0.3% | 3,306 |
| 2018/05/30 | 145,200 | 145,200 | 143,700 | 144,500 | -700 | -0.5% | 4,294 |
| 2018/05/29 | 143,900 | 145,600 | 143,600 | 145,200 | +1,400 | +1% | 4,186 |
| 2018/05/28 | 144,900 | 144,900 | 143,400 | 143,800 | -300 | -0.2% | 2,813 |
| 2018/05/25 | 142,200 | 145,600 | 142,100 | 144,100 | +1,100 | +0.8% | 5,941 |
| 2018/05/24 | 142,500 | 144,100 | 141,700 | 143,000 | +1,000 | +0.7% | 3,801 |
| 2018/05/23 | 142,200 | 142,700 | 140,800 | 142,000 | -800 | -0.6% | 2,767 |
| 2018/05/22 | 143,300 | 143,600 | 142,300 | 142,800 | -900 | -0.6% | 2,219 |
| 2018/05/21 | 144,900 | 144,900 | 143,100 | 143,700 | -1,600 | -1.1% | 3,057 |
| 2018/05/18 | 143,000 | 145,400 | 142,200 | 145,300 | +2,400 | +1.7% | 4,338 |
| 2018/05/17 | 141,000 | 142,900 | 140,100 | 142,900 | +1,800 | +1.3% | 3,490 |
| 2018/05/16 | 142,100 | 142,300 | 141,100 | 141,100 | -600 | -0.4% | 2,644 |
| 2018/05/15 | 143,100 | 143,100 | 141,400 | 141,700 | -1,400 | -1% | 3,777 |
| 2018/05/14 | 142,700 | 143,600 | 141,900 | 143,100 | -100 | -0.1% | 2,163 |
| 2018/05/11 | 142,200 | 143,600 | 142,200 | 143,200 | +1,000 | +0.7% | 2,796 |
| 2018/05/10 | 141,200 | 142,200 | 139,200 | 142,200 | +1,100 | +0.8% | 3,783 |
| 2018/05/09 | 143,300 | 143,600 | 140,700 | 141,100 | -1,900 | -1.3% | 3,136 |
1551～
1600
件表示中 / 3586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
