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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 142,500 | 143,400 | 142,000 | 143,300 | +300 | +0.2% | 2,371 |
| 2016/11/07 | 142,800 | 144,400 | 142,400 | 143,000 | +300 | +0.2% | 2,628 |
| 2016/11/04 | 143,000 | 143,600 | 142,200 | 142,700 | -1,500 | -1% | 2,304 |
| 2016/11/02 | 145,100 | 145,600 | 143,100 | 144,200 | -1,000 | -0.7% | 2,499 |
| 2016/11/01 | 145,200 | 146,000 | 143,800 | 145,200 | -1,300 | -0.9% | 2,474 |
| 2016/10/31 | 143,800 | 146,800 | 142,800 | 146,500 | +2,800 | +1.9% | 2,059 |
| 2016/10/28 | 145,500 | 145,800 | 142,800 | 143,700 | -2,700 | -1.8% | 3,598 |
| 2016/10/27 | 145,700 | 147,000 | 144,500 | 146,400 | +700 | +0.5% | 1,993 |
| 2016/10/26 | 145,000 | 146,300 | 144,800 | 145,700 | +100 | +0.1% | 2,168 |
| 2016/10/25 | 145,500 | 146,600 | 144,800 | 145,600 | -500 | -0.3% | 2,582 |
| 2016/10/24 | 144,500 | 146,800 | 144,400 | 146,100 | +800 | +0.6% | 2,239 |
| 2016/10/21 | 145,500 | 147,700 | 144,600 | 145,300 | -1,500 | -1% | 3,059 |
| 2016/10/20 | 146,000 | 146,800 | 144,800 | 146,800 | +1,600 | +1.1% | 3,572 |
| 2016/10/19 | 144,500 | 145,300 | 143,800 | 145,200 | +700 | +0.5% | 1,979 |
| 2016/10/18 | 144,000 | 145,300 | 143,700 | 144,500 | -500 | -0.3% | 3,048 |
| 2016/10/17 | 145,500 | 145,700 | 144,200 | 145,000 | +500 | +0.3% | 2,074 |
| 2016/10/14 | 145,400 | 145,400 | 144,200 | 144,500 | -200 | -0.1% | 3,656 |
| 2016/10/13 | 146,600 | 146,600 | 143,600 | 144,700 | -1,400 | -1% | 3,815 |
| 2016/10/12 | 144,800 | 146,900 | 144,400 | 146,100 | +400 | +0.3% | 4,383 |
| 2016/10/11 | 146,000 | 146,400 | 144,800 | 145,700 | +400 | +0.3% | 2,492 |
| 2016/10/07 | 146,000 | 146,200 | 144,600 | 145,300 | -700 | -0.5% | 2,397 |
| 2016/10/06 | 145,000 | 146,000 | 144,600 | 146,000 | +400 | +0.3% | 3,719 |
| 2016/10/05 | 147,600 | 147,600 | 144,400 | 145,600 | -1,800 | -1.2% | 3,614 |
| 2016/10/04 | 144,600 | 147,500 | 144,300 | 147,400 | +1,200 | +0.8% | 3,977 |
| 2016/10/03 | 145,600 | 146,900 | 144,400 | 146,200 | +300 | +0.2% | 2,942 |
| 2016/09/30 | 144,700 | 146,300 | 144,200 | 145,900 | +1,700 | +1.2% | 2,799 |
| 2016/09/29 | 147,000 | 147,500 | 144,200 | 144,200 | -3,600 | -2.4% | 2,739 |
| 2016/09/28 | 147,700 | 148,300 | 146,900 | 147,800 | -1,400 | -0.9% | 1,708 |
| 2016/09/27 | 146,900 | 149,700 | 145,800 | 149,200 | +1,300 | +0.9% | 4,308 |
| 2016/09/26 | 149,000 | 149,300 | 146,900 | 147,900 | +900 | +0.6% | 4,252 |
| 2016/09/23 | 145,400 | 147,800 | 144,500 | 147,000 | +2,400 | +1.7% | 5,294 |
| 2016/09/21 | 144,300 | 145,000 | 143,100 | 144,600 | +1,100 | +0.8% | 3,864 |
| 2016/09/20 | 142,500 | 144,000 | 141,700 | 143,500 | +200 | +0.1% | 3,438 |
| 2016/09/16 | 143,400 | 144,000 | 142,200 | 143,300 | +200 | +0.1% | 3,810 |
| 2016/09/15 | 141,800 | 143,600 | 140,600 | 143,100 | +1,600 | +1.1% | 3,424 |
| 2016/09/14 | 143,500 | 144,400 | 141,400 | 141,500 | -2,800 | -1.9% | 1,893 |
| 2016/09/13 | 142,800 | 144,500 | 141,500 | 144,300 | +1,600 | +1.1% | 5,289 |
| 2016/09/12 | 141,500 | 143,400 | 140,800 | 142,700 | +200 | +0.1% | 2,780 |
| 2016/09/09 | 143,700 | 144,200 | 142,400 | 142,500 | -1,000 | -0.7% | 2,289 |
| 2016/09/08 | 144,800 | 145,300 | 143,200 | 143,500 | -1,300 | -0.9% | 1,653 |
| 2016/09/07 | 142,900 | 145,000 | 141,400 | 144,800 | +400 | +0.3% | 3,479 |
| 2016/09/06 | 142,200 | 145,300 | 141,800 | 144,400 | +2,400 | +1.7% | 4,295 |
| 2016/09/05 | 141,300 | 142,600 | 140,200 | 142,000 | +100 | +0.1% | 2,658 |
| 2016/09/02 | 139,200 | 142,600 | 138,700 | 141,900 | +2,700 | +1.9% | 4,048 |
| 2016/09/01 | 138,900 | 139,800 | 138,100 | 139,200 | -200 | -0.1% | 2,243 |
| 2016/08/31 | 140,500 | 140,800 | 138,500 | 139,400 | ±0 | ±0% | 3,008 |
| 2016/08/30 | 140,000 | 140,500 | 139,200 | 139,400 | -1,300 | -0.9% | 2,380 |
| 2016/08/29 | 139,600 | 142,000 | 139,100 | 140,700 | +1,200 | +0.9% | 2,539 |
| 2016/08/26 | 138,800 | 141,200 | 138,000 | 139,500 | +1,000 | +0.7% | 2,728 |
| 2016/08/25 | 136,700 | 139,600 | 136,300 | 138,500 | +3,300 | +2.4% | 4,619 |
2151～
2200
件表示中 / 3770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
