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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 140,400 | 143,100 | 140,400 | 143,000 | +2,100 | +1.5% | 3,719 |
| 2018/05/07 | 139,600 | 141,100 | 139,100 | 140,900 | +1,700 | +1.2% | 2,633 |
| 2018/05/02 | 139,900 | 140,500 | 139,000 | 139,200 | -1,700 | -1.2% | 2,228 |
| 2018/05/01 | 141,200 | 142,700 | 140,900 | 140,900 | -1,300 | -0.9% | 2,356 |
| 2018/04/27 | 141,900 | 142,400 | 141,100 | 142,200 | +300 | +0.2% | 2,283 |
| 2018/04/26 | 141,600 | 142,300 | 141,100 | 141,900 | +500 | +0.4% | 2,025 |
| 2018/04/25 | 141,900 | 142,000 | 141,000 | 141,400 | ±0 | ±0% | 1,419 |
| 2018/04/24 | 140,800 | 141,400 | 140,300 | 141,400 | +800 | +0.6% | 2,160 |
| 2018/04/23 | 140,100 | 141,000 | 140,000 | 140,600 | +100 | +0.1% | 1,443 |
| 2018/04/20 | 140,300 | 140,900 | 139,900 | 140,500 | +600 | +0.4% | 1,561 |
| 2018/04/19 | 139,300 | 140,000 | 139,200 | 139,900 | +1,100 | +0.8% | 1,659 |
| 2018/04/18 | 138,500 | 138,900 | 137,900 | 138,800 | +2,000 | +1.5% | 2,716 |
| 2018/04/17 | 136,300 | 137,100 | 136,100 | 136,800 | +700 | +0.5% | 2,074 |
| 2018/04/16 | 137,900 | 138,500 | 136,000 | 136,100 | -2,300 | -1.7% | 3,197 |
| 2018/04/13 | 141,000 | 141,000 | 137,900 | 138,400 | -2,200 | -1.6% | 2,576 |
| 2018/04/12 | 140,600 | 141,600 | 139,400 | 140,600 | +1,400 | +1% | 2,875 |
| 2018/04/11 | 140,000 | 140,700 | 139,000 | 139,200 | -800 | -0.6% | 1,869 |
| 2018/04/10 | 139,700 | 140,500 | 138,800 | 140,000 | +1,400 | +1% | 2,993 |
| 2018/04/09 | 139,000 | 139,100 | 137,900 | 138,600 | +200 | +0.1% | 2,668 |
| 2018/04/06 | 140,000 | 140,400 | 138,100 | 138,400 | -2,100 | -1.5% | 1,602 |
| 2018/04/05 | 139,600 | 141,600 | 139,000 | 140,500 | +1,100 | +0.8% | 2,289 |
| 2018/04/04 | 139,000 | 141,400 | 139,000 | 139,400 | +100 | +0.1% | 1,764 |
| 2018/04/03 | 139,200 | 140,100 | 138,800 | 139,300 | ±0 | ±0% | 1,172 |
| 2018/04/02 | 139,500 | 140,200 | 139,300 | 139,300 | -400 | -0.3% | 884 |
| 2018/03/30 | 138,500 | 140,100 | 137,900 | 139,700 | +2,200 | +1.6% | 2,304 |
| 2018/03/29 | 137,000 | 138,400 | 136,700 | 137,500 | +500 | +0.4% | 3,658 |
| 2018/03/28 | 136,000 | 137,600 | 135,700 | 137,000 | +100 | +0.1% | 2,775 |
| 2018/03/27 | 137,000 | 137,500 | 136,500 | 136,900 | +1,100 | +0.8% | 2,285 |
| 2018/03/26 | 136,300 | 136,900 | 135,600 | 135,800 | -900 | -0.7% | 2,154 |
| 2018/03/23 | 138,400 | 138,700 | 136,200 | 136,700 | -1,800 | -1.3% | 4,063 |
| 2018/03/22 | 138,200 | 139,900 | 137,300 | 138,500 | -1,600 | -1.1% | 3,582 |
| 2018/03/20 | 141,400 | 141,500 | 139,400 | 140,100 | -1,400 | -1% | 2,065 |
| 2018/03/19 | 143,000 | 143,100 | 141,500 | 141,500 | -900 | -0.6% | 1,598 |
| 2018/03/16 | 142,300 | 142,700 | 141,300 | 142,400 | ±0 | ±0% | 2,227 |
| 2018/03/15 | 140,000 | 142,400 | 139,600 | 142,400 | +2,400 | +1.7% | 2,596 |
| 2018/03/14 | 139,100 | 141,000 | 138,600 | 140,000 | +500 | +0.4% | 1,418 |
| 2018/03/13 | 140,100 | 140,400 | 139,200 | 139,500 | +200 | +0.1% | 1,793 |
| 2018/03/12 | 138,500 | 140,300 | 138,000 | 139,300 | +800 | +0.6% | 1,793 |
| 2018/03/09 | 139,500 | 139,800 | 138,500 | 138,500 | +100 | +0.1% | 3,217 |
| 2018/03/08 | 138,900 | 139,500 | 137,600 | 138,400 | -1,100 | -0.8% | 2,356 |
| 2018/03/07 | 139,000 | 140,200 | 138,800 | 139,500 | +700 | +0.5% | 2,479 |
| 2018/03/06 | 138,300 | 139,400 | 137,900 | 138,800 | +500 | +0.4% | 2,689 |
| 2018/03/05 | 139,800 | 141,600 | 137,300 | 138,300 | -1,500 | -1.1% | 2,955 |
| 2018/03/02 | 139,900 | 141,400 | 138,700 | 139,800 | -300 | -0.2% | 3,919 |
| 2018/03/01 | 142,400 | 144,300 | 140,100 | 140,100 | -1,900 | -1.3% | 4,399 |
| 2018/02/28 | 142,000 | 142,600 | 141,400 | 142,000 | -900 | -0.6% | 2,620 |
| 2018/02/27 | 143,600 | 144,900 | 141,600 | 142,900 | -700 | -0.5% | 3,302 |
| 2018/02/26 | 143,400 | 145,700 | 143,200 | 143,600 | +700 | +0.5% | 3,909 |
| 2018/02/23 | 141,200 | 143,500 | 140,800 | 142,900 | +2,400 | +1.7% | 2,949 |
| 2018/02/22 | 139,400 | 141,700 | 139,400 | 140,500 | +900 | +0.6% | 3,749 |
1601～
1650
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
