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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 124,100 | 125,700 | 121,800 | 124,200 | -1,700 | -1.4% | 2,643 |
| 2015/09/04 | 128,000 | 128,000 | 125,500 | 125,900 | -900 | -0.7% | 2,874 |
| 2015/09/03 | 126,000 | 127,600 | 125,100 | 126,800 | +1,700 | +1.4% | 2,670 |
| 2015/09/02 | 126,100 | 129,400 | 123,600 | 125,100 | -2,800 | -2.2% | 3,719 |
| 2015/09/01 | 131,000 | 131,000 | 127,900 | 127,900 | -3,200 | -2.4% | 3,203 |
| 2015/08/31 | 130,900 | 133,200 | 130,200 | 131,100 | +600 | +0.5% | 2,944 |
| 2015/08/28 | 131,200 | 133,100 | 129,800 | 130,500 | +900 | +0.7% | 4,182 |
| 2015/08/27 | 130,500 | 132,000 | 128,100 | 129,600 | +2,300 | +1.8% | 2,724 |
| 2015/08/26 | 128,400 | 130,900 | 125,600 | 127,300 | -1,700 | -1.3% | 3,425 |
| 2015/08/25 | 127,000 | 133,500 | 125,200 | 129,000 | -2,200 | -1.7% | 4,451 |
| 2015/08/24 | 133,000 | 136,100 | 129,400 | 131,200 | -6,400 | -4.7% | 3,156 |
| 2015/08/21 | 138,100 | 138,800 | 136,600 | 137,600 | -1,200 | -0.9% | 1,989 |
| 2015/08/20 | 140,000 | 140,200 | 138,400 | 138,800 | -800 | -0.6% | 1,234 |
| 2015/08/19 | 138,600 | 140,600 | 138,600 | 139,600 | -400 | -0.3% | 968 |
| 2015/08/18 | 139,000 | 140,000 | 138,400 | 140,000 | +1,800 | +1.3% | 1,012 |
| 2015/08/17 | 139,300 | 139,800 | 137,800 | 138,200 | -1,100 | -0.8% | 964 |
| 2015/08/14 | 139,000 | 139,700 | 138,100 | 139,300 | -400 | -0.3% | 1,046 |
| 2015/08/13 | 139,800 | 140,000 | 138,700 | 139,700 | -300 | -0.2% | 1,247 |
| 2015/08/12 | 138,600 | 140,000 | 138,000 | 140,000 | +800 | +0.6% | 1,941 |
| 2015/08/11 | 139,200 | 139,700 | 137,600 | 139,200 | -900 | -0.6% | 2,010 |
| 2015/08/10 | 139,800 | 140,700 | 139,300 | 140,100 | +900 | +0.6% | 1,610 |
| 2015/08/07 | 139,800 | 140,000 | 139,200 | 139,200 | -700 | -0.5% | 1,653 |
| 2015/08/06 | 139,000 | 140,000 | 137,300 | 139,900 | +300 | +0.2% | 2,927 |
| 2015/08/05 | 137,300 | 139,600 | 137,200 | 139,600 | +1,500 | +1.1% | 1,334 |
| 2015/08/04 | 138,700 | 138,700 | 137,600 | 138,100 | -400 | -0.3% | 1,915 |
| 2015/08/03 | 136,400 | 138,500 | 135,800 | 138,500 | +2,700 | +2% | 2,203 |
| 2015/07/31 | 135,900 | 136,400 | 134,900 | 135,800 | +800 | +0.6% | 2,656 |
| 2015/07/30 | 134,300 | 135,500 | 134,300 | 135,000 | +300 | +0.2% | 1,812 |
| 2015/07/29 | 133,800 | 135,300 | 133,100 | 134,700 | -500 | -0.4% | 2,817 |
| 2015/07/28 | 134,100 | 136,000 | 133,500 | 135,200 | -1,000 | -0.7% | 1,845 |
| 2015/07/27 | 137,700 | 137,800 | 135,200 | 136,200 | -1,300 | -0.9% | 1,610 |
| 2015/07/24 | 138,000 | 139,800 | 137,500 | 137,500 | +1,000 | +0.7% | 3,009 |
| 2015/07/23 | 135,000 | 137,700 | 135,000 | 136,500 | +500 | +0.4% | 2,532 |
| 2015/07/22 | 133,200 | 136,500 | 133,000 | 136,000 | +2,400 | +1.8% | 2,473 |
| 2015/07/21 | 135,200 | 135,300 | 133,500 | 133,600 | -1,600 | -1.2% | 3,025 |
| 2015/07/17 | 134,800 | 135,900 | 134,700 | 135,200 | +400 | +0.3% | 5,469 |
| 2015/07/16 | 133,500 | 134,800 | 132,200 | 134,800 | +1,300 | +1% | 6,105 |
| 2015/07/15 | 131,500 | 133,700 | 131,500 | 133,500 | +2,300 | +1.8% | 11,385 |
| 2015/07/14 | 131,100 | 131,500 | 130,300 | 131,200 | -100 | -0.1% | 26,976 |
| 2015/07/13 | 129,000 | 132,700 | 128,800 | 131,300 | +3,700 | +2.9% | 11,513 |
| 2015/07/10 | 129,600 | 130,800 | 127,600 | 127,600 | -1,800 | -1.4% | 4,757 |
| 2015/07/09 | 128,700 | 129,800 | 126,200 | 129,400 | -300 | -0.2% | 10,129 |
| 2015/07/08 | 129,900 | 130,000 | 129,700 | 129,700 | -300 | -0.2% | 20,367 |
| 2015/07/07 | 132,000 | 133,100 | 129,400 | 130,000 | -3,000 | -2.3% | 25,563 |
| 2015/07/06 | 136,200 | 136,500 | 131,800 | 133,000 | -4,000 | -2.9% | 6,320 |
| 2015/07/03 | 138,800 | 139,900 | 135,400 | 137,000 | -2,000 | -1.4% | 3,425 |
| 2015/07/02 | 141,200 | 142,000 | 136,400 | 139,000 | -2,900 | -2% | 3,379 |
| 2015/07/01 | 140,900 | 141,900 | 140,800 | 141,900 | +500 | +0.4% | 2,084 |
| 2015/06/30 | 141,300 | 143,400 | 140,800 | 141,400 | -700 | -0.5% | 2,151 |
| 2015/06/29 | 143,800 | 144,000 | 141,600 | 142,100 | -2,200 | -1.5% | 3,269 |
2251～
2300
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
