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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 133,000 | 136,700 | 133,000 | 135,200 | +800 | +0.6% | 3,806 |
| 2016/08/23 | 134,100 | 136,100 | 134,100 | 134,400 | +1,500 | +1.1% | 3,472 |
| 2016/08/22 | 135,600 | 136,100 | 132,900 | 132,900 | -3,600 | -2.6% | 4,235 |
| 2016/08/19 | 139,700 | 139,900 | 136,400 | 136,500 | -3,200 | -2.3% | 4,798 |
| 2016/08/18 | 139,100 | 139,800 | 136,600 | 139,700 | -100 | -0.1% | 4,426 |
| 2016/08/17 | 140,000 | 141,000 | 138,500 | 139,800 | -200 | -0.1% | 2,478 |
| 2016/08/16 | 141,000 | 141,100 | 139,600 | 140,000 | -200 | -0.1% | 2,416 |
| 2016/08/15 | 140,000 | 140,600 | 138,600 | 140,200 | +200 | +0.1% | 2,676 |
| 2016/08/12 | 141,600 | 141,900 | 139,900 | 140,000 | -1,600 | -1.1% | 2,936 |
| 2016/08/10 | 140,000 | 142,300 | 140,000 | 141,600 | +500 | +0.4% | 1,768 |
| 2016/08/09 | 140,400 | 141,700 | 140,400 | 141,100 | ±0 | ±0% | 1,400 |
| 2016/08/08 | 141,300 | 141,700 | 139,900 | 141,100 | +500 | +0.4% | 2,366 |
| 2016/08/05 | 140,600 | 141,500 | 139,300 | 140,600 | -1,500 | -1.1% | 4,530 |
| 2016/08/04 | 143,500 | 143,500 | 140,600 | 142,100 | +400 | +0.3% | 4,330 |
| 2016/08/03 | 142,100 | 143,800 | 140,600 | 141,700 | -2,100 | -1.5% | 4,227 |
| 2016/08/02 | 145,000 | 145,700 | 142,700 | 143,800 | -800 | -0.6% | 4,235 |
| 2016/08/01 | 146,500 | 147,000 | 143,700 | 144,600 | -400 | -0.3% | 2,723 |
| 2016/07/29 | 147,100 | 148,900 | 143,000 | 145,000 | -1,700 | -1.2% | 4,873 |
| 2016/07/28 | 145,300 | 146,800 | 143,900 | 146,700 | +2,400 | +1.7% | 2,880 |
| 2016/07/27 | 144,500 | 145,000 | 142,600 | 144,300 | +100 | +0.1% | 2,066 |
| 2016/07/26 | 143,400 | 145,200 | 142,700 | 144,200 | ±0 | ±0% | 1,751 |
| 2016/07/25 | 144,500 | 144,600 | 142,600 | 144,200 | -500 | -0.3% | 1,535 |
| 2016/07/22 | 143,800 | 145,200 | 142,400 | 144,700 | -1,100 | -0.8% | 2,810 |
| 2016/07/21 | 145,300 | 145,900 | 143,600 | 145,800 | +500 | +0.3% | 2,151 |
| 2016/07/20 | 144,100 | 145,900 | 143,800 | 145,300 | +1,000 | +0.7% | 2,416 |
| 2016/07/19 | 142,500 | 144,300 | 142,300 | 144,300 | +2,500 | +1.8% | 1,936 |
| 2016/07/15 | 143,300 | 144,000 | 141,800 | 141,800 | -2,200 | -1.5% | 3,581 |
| 2016/07/14 | 141,300 | 144,000 | 140,700 | 144,000 | +3,500 | +2.5% | 6,486 |
| 2016/07/13 | 143,100 | 143,200 | 139,700 | 140,500 | -2,000 | -1.4% | 5,450 |
| 2016/07/12 | 141,400 | 143,000 | 140,800 | 142,500 | +2,600 | +1.9% | 16,772 |
| 2016/07/11 | 140,700 | 141,900 | 139,900 | 139,900 | -800 | -0.6% | 6,557 |
| 2016/07/08 | 142,300 | 143,600 | 140,700 | 140,700 | -1,900 | -1.3% | 2,792 |
| 2016/07/07 | 141,900 | 142,600 | 140,400 | 142,600 | +700 | +0.5% | 3,743 |
| 2016/07/06 | 141,800 | 142,300 | 140,100 | 141,900 | -600 | -0.4% | 4,258 |
| 2016/07/05 | 143,300 | 144,400 | 141,500 | 142,500 | +200 | +0.1% | 9,257 |
| 2016/07/04 | 142,200 | 144,400 | 141,900 | 142,300 | -300 | -0.2% | 6,664 |
| 2016/07/01 | 141,000 | 143,500 | 141,000 | 142,600 | +2,000 | +1.4% | 2,690 |
| 2016/06/30 | 139,200 | 144,800 | 139,200 | 140,600 | -100 | -0.1% | 5,854 |
| 2016/06/29 | 140,700 | 142,200 | 138,400 | 140,700 | +500 | +0.4% | 4,091 |
| 2016/06/28 | 133,100 | 140,700 | 133,100 | 140,200 | +5,100 | +3.8% | 3,862 |
| 2016/06/27 | 137,700 | 139,500 | 135,100 | 135,100 | +300 | +0.2% | 4,810 |
| 2016/06/24 | 143,800 | 144,000 | 134,200 | 134,800 | -8,400 | -5.9% | 7,378 |
| 2016/06/23 | 142,400 | 145,100 | 142,400 | 143,200 | -2,200 | -1.5% | 5,060 |
| 2016/06/22 | 148,300 | 148,300 | 145,400 | 145,400 | -2,900 | -2% | 2,114 |
| 2016/06/21 | 146,900 | 148,900 | 146,200 | 148,300 | +700 | +0.5% | 1,959 |
| 2016/06/20 | 145,600 | 148,000 | 144,900 | 147,600 | +3,600 | +2.5% | 1,365 |
| 2016/06/17 | 148,500 | 148,500 | 143,700 | 144,000 | -3,200 | -2.2% | 6,909 |
| 2016/06/16 | 151,000 | 151,100 | 146,000 | 147,200 | -3,600 | -2.4% | 4,316 |
| 2016/06/15 | 149,800 | 151,700 | 149,500 | 150,800 | +1,000 | +0.7% | 2,557 |
| 2016/06/14 | 152,700 | 152,700 | 149,700 | 149,800 | -3,100 | -2% | 5,780 |
2201～
2250
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
