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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 144,000 | 145,400 | 144,000 | 144,300 | -2,300 | -1.6% | 2,984 |
| 2015/06/25 | 145,200 | 147,200 | 144,800 | 146,600 | -1,200 | -0.8% | 8,053 |
| 2015/06/24 | 148,800 | 149,800 | 147,600 | 147,800 | -1,000 | -0.7% | 2,158 |
| 2015/06/23 | 150,600 | 150,600 | 148,700 | 148,800 | -200 | -0.1% | 2,579 |
| 2015/06/22 | 148,500 | 151,700 | 148,400 | 149,000 | +1,500 | +1% | 2,601 |
| 2015/06/19 | 149,200 | 151,000 | 147,500 | 147,500 | -1,700 | -1.1% | 3,480 |
| 2015/06/18 | 151,300 | 152,100 | 149,200 | 149,200 | -3,000 | -2% | 2,282 |
| 2015/06/17 | 152,200 | 152,700 | 151,400 | 152,200 | +300 | +0.2% | 1,308 |
| 2015/06/16 | 151,600 | 152,600 | 151,100 | 151,900 | -800 | -0.5% | 2,244 |
| 2015/06/15 | 152,000 | 153,000 | 151,200 | 152,700 | -100 | -0.1% | 2,139 |
| 2015/06/12 | 152,500 | 153,400 | 152,300 | 152,800 | +400 | +0.3% | 2,008 |
| 2015/06/11 | 153,000 | 154,000 | 152,400 | 152,400 | -1,500 | -1% | 1,592 |
| 2015/06/10 | 155,400 | 155,900 | 152,900 | 153,900 | -1,400 | -0.9% | 1,742 |
| 2015/06/09 | 153,700 | 155,300 | 153,000 | 155,300 | +1,300 | +0.8% | 1,370 |
| 2015/06/08 | 152,700 | 155,500 | 152,700 | 154,000 | +300 | +0.2% | 1,471 |
| 2015/06/05 | 153,600 | 154,200 | 153,000 | 153,700 | -200 | -0.1% | 2,375 |
| 2015/06/04 | 155,300 | 157,100 | 153,900 | 153,900 | -2,200 | -1.4% | 3,445 |
| 2015/06/03 | 156,100 | 156,500 | 155,400 | 156,100 | ±0 | ±0% | 2,575 |
| 2015/06/02 | 158,100 | 158,300 | 156,100 | 156,100 | -2,000 | -1.3% | 2,725 |
| 2015/06/01 | 156,000 | 159,000 | 156,000 | 158,100 | +1,100 | +0.7% | 1,731 |
| 2015/05/29 | 157,700 | 159,300 | 157,000 | 157,000 | -1,500 | -0.9% | 2,148 |
| 2015/05/28 | 160,200 | 161,600 | 157,800 | 158,500 | -1,600 | -1% | 2,928 |
| 2015/05/27 | 161,200 | 162,600 | 159,500 | 160,100 | -2,600 | -1.6% | 2,402 |
| 2015/05/26 | 161,500 | 162,700 | 160,900 | 162,700 | +900 | +0.6% | 1,354 |
| 2015/05/25 | 159,000 | 161,800 | 158,900 | 161,800 | +3,800 | +2.4% | 1,303 |
| 2015/05/22 | 157,000 | 158,400 | 156,500 | 158,000 | +1,000 | +0.6% | 2,310 |
| 2015/05/21 | 157,100 | 157,800 | 156,200 | 157,000 | +100 | +0.1% | 1,524 |
| 2015/05/20 | 157,000 | 157,800 | 155,600 | 156,900 | +1,000 | +0.6% | 1,977 |
| 2015/05/19 | 156,000 | 156,900 | 155,400 | 155,900 | -300 | -0.2% | 1,930 |
| 2015/05/18 | 154,500 | 156,400 | 154,500 | 156,200 | +1,700 | +1.1% | 1,090 |
| 2015/05/15 | 154,700 | 155,000 | 154,000 | 154,500 | +200 | +0.1% | 1,007 |
| 2015/05/14 | 152,800 | 154,400 | 152,500 | 154,300 | +1,900 | +1.2% | 1,597 |
| 2015/05/13 | 153,000 | 153,700 | 151,000 | 152,400 | -300 | -0.2% | 3,217 |
| 2015/05/12 | 157,100 | 157,100 | 152,700 | 152,700 | -4,400 | -2.8% | 5,341 |
| 2015/05/11 | 157,200 | 157,900 | 153,400 | 157,100 | +2,100 | +1.4% | 2,661 |
| 2015/05/08 | 153,600 | 155,600 | 153,600 | 155,000 | +1,400 | +0.9% | 2,219 |
| 2015/05/07 | 155,200 | 155,600 | 152,200 | 153,600 | -4,900 | -3.1% | 4,746 |
| 2015/05/01 | 158,100 | 159,500 | 157,000 | 158,500 | +200 | +0.1% | 3,517 |
| 2015/04/30 | 157,500 | 158,300 | 156,400 | 158,300 | +400 | +0.3% | 2,505 |
| 2015/04/28 | 160,300 | 160,300 | 157,900 | 157,900 | -2,400 | -1.5% | 1,283 |
| 2015/04/27 | 158,500 | 161,500 | 158,500 | 160,300 | +900 | +0.6% | 2,220 |
| 2015/04/24 | 159,300 | 160,900 | 158,800 | 159,400 | -400 | -0.3% | 1,609 |
| 2015/04/23 | 157,800 | 160,500 | 157,300 | 159,800 | +1,100 | +0.7% | 1,023 |
| 2015/04/22 | 157,000 | 159,700 | 157,000 | 158,700 | +1,800 | +1.1% | 1,321 |
| 2015/04/21 | 158,700 | 158,700 | 156,600 | 156,900 | +600 | +0.4% | 1,165 |
| 2015/04/20 | 158,300 | 159,100 | 155,400 | 156,300 | -2,500 | -1.6% | 2,217 |
| 2015/04/17 | 159,500 | 160,500 | 158,300 | 158,800 | -3,300 | -2% | 2,004 |
| 2015/04/16 | 157,200 | 163,100 | 156,000 | 162,100 | +4,700 | +3% | 2,574 |
| 2015/04/15 | 159,200 | 159,600 | 157,000 | 157,400 | -2,100 | -1.3% | 1,586 |
| 2015/04/14 | 158,000 | 161,000 | 157,600 | 159,500 | +1,500 | +0.9% | 1,377 |
2301～
2350
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
