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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 129,200 | 129,300 | 125,900 | 126,300 | -1,500 | -1.2% | 2,326 |
| 2016/01/14 | 126,600 | 128,100 | 125,500 | 127,800 | +800 | +0.6% | 2,048 |
| 2016/01/13 | 126,100 | 128,600 | 125,700 | 127,000 | +1,300 | +1% | 2,372 |
| 2016/01/12 | 125,600 | 127,700 | 124,900 | 125,700 | -2,900 | -2.3% | 3,586 |
| 2016/01/08 | 129,800 | 130,700 | 128,300 | 128,600 | -3,000 | -2.3% | 1,708 |
| 2016/01/07 | 132,100 | 132,400 | 130,700 | 131,600 | ±0 | ±0% | 1,596 |
| 2016/01/06 | 132,000 | 132,400 | 130,300 | 131,600 | +600 | +0.5% | 1,550 |
| 2016/01/05 | 130,400 | 131,400 | 129,400 | 131,000 | -600 | -0.5% | 2,047 |
| 2016/01/04 | 132,000 | 132,100 | 130,300 | 131,600 | -1,200 | -0.9% | 1,442 |
| 2015/12/30 | 132,700 | 133,800 | 132,200 | 132,800 | -600 | -0.4% | 1,881 |
| 2015/12/29 | 132,900 | 133,800 | 132,600 | 133,400 | +600 | +0.5% | 1,597 |
| 2015/12/28 | 134,000 | 134,400 | 132,200 | 132,800 | -4,500 | -3.3% | 2,634 |
| 2015/12/25 | 136,200 | 137,800 | 136,200 | 137,300 | +500 | +0.4% | 1,787 |
| 2015/12/24 | 136,300 | 137,400 | 136,200 | 136,800 | -1,000 | -0.7% | 1,949 |
| 2015/12/22 | 138,300 | 138,400 | 135,200 | 137,800 | +1,100 | +0.8% | 2,772 |
| 2015/12/21 | 138,700 | 139,500 | 135,400 | 136,700 | -1,900 | -1.4% | 2,526 |
| 2015/12/18 | 136,300 | 138,900 | 134,000 | 138,600 | +4,200 | +3.1% | 3,950 |
| 2015/12/17 | 133,400 | 135,800 | 133,300 | 134,400 | +2,200 | +1.7% | 3,422 |
| 2015/12/16 | 131,100 | 132,400 | 130,200 | 132,200 | +2,800 | +2.2% | 3,582 |
| 2015/12/15 | 133,600 | 133,700 | 129,200 | 129,400 | -4,500 | -3.4% | 3,952 |
| 2015/12/14 | 133,400 | 134,400 | 132,500 | 133,900 | +200 | +0.1% | 2,000 |
| 2015/12/11 | 136,000 | 136,000 | 132,700 | 133,700 | -600 | -0.4% | 2,535 |
| 2015/12/10 | 134,300 | 136,000 | 132,900 | 134,300 | -1,700 | -1.3% | 2,772 |
| 2015/12/09 | 136,800 | 137,500 | 135,300 | 136,000 | -800 | -0.6% | 2,078 |
| 2015/12/08 | 134,800 | 137,300 | 134,800 | 136,800 | +500 | +0.4% | 1,398 |
| 2015/12/07 | 135,500 | 137,200 | 134,700 | 136,300 | +2,100 | +1.6% | 1,792 |
| 2015/12/04 | 133,500 | 134,400 | 133,500 | 134,200 | -500 | -0.4% | 1,696 |
| 2015/12/03 | 134,600 | 135,400 | 132,800 | 134,700 | -400 | -0.3% | 2,729 |
| 2015/12/02 | 137,400 | 138,500 | 134,500 | 135,100 | -2,800 | -2% | 3,011 |
| 2015/12/01 | 137,600 | 137,900 | 135,600 | 137,900 | +1,500 | +1.1% | 3,347 |
| 2015/11/30 | 135,700 | 137,400 | 135,500 | 136,400 | +600 | +0.4% | 2,971 |
| 2015/11/27 | 135,500 | 136,600 | 135,000 | 135,800 | +1,300 | +1% | 3,021 |
| 2015/11/26 | 133,400 | 135,100 | 133,000 | 134,500 | +1,900 | +1.4% | 2,060 |
| 2015/11/25 | 132,500 | 133,300 | 132,100 | 132,600 | +1,000 | +0.8% | 2,053 |
| 2015/11/24 | 133,500 | 133,500 | 131,600 | 131,600 | -1,100 | -0.8% | 1,594 |
| 2015/11/20 | 131,700 | 133,200 | 131,500 | 132,700 | +900 | +0.7% | 1,551 |
| 2015/11/19 | 132,100 | 132,500 | 131,200 | 131,800 | -100 | -0.1% | 1,172 |
| 2015/11/18 | 131,500 | 132,400 | 131,100 | 131,900 | +1,500 | +1.2% | 1,925 |
| 2015/11/17 | 130,300 | 131,700 | 129,900 | 130,400 | +1,300 | +1% | 2,125 |
| 2015/11/16 | 128,700 | 130,000 | 128,500 | 129,100 | -300 | -0.2% | 1,097 |
| 2015/11/13 | 130,500 | 130,800 | 128,800 | 129,400 | -1,200 | -0.9% | 2,317 |
| 2015/11/12 | 131,500 | 131,800 | 130,600 | 130,600 | -600 | -0.5% | 1,087 |
| 2015/11/11 | 131,100 | 131,400 | 130,500 | 131,200 | +100 | +0.1% | 840 |
| 2015/11/10 | 130,700 | 131,100 | 130,000 | 131,100 | -100 | -0.1% | 2,135 |
| 2015/11/09 | 131,200 | 131,600 | 130,200 | 131,200 | -400 | -0.3% | 1,545 |
| 2015/11/06 | 132,200 | 132,500 | 131,100 | 131,600 | -800 | -0.6% | 1,149 |
| 2015/11/05 | 131,500 | 133,100 | 130,800 | 132,400 | +700 | +0.5% | 1,948 |
| 2015/11/04 | 132,300 | 132,300 | 130,200 | 131,700 | -400 | -0.3% | 2,504 |
| 2015/11/02 | 132,300 | 132,300 | 130,800 | 132,100 | -600 | -0.5% | 1,616 |
| 2015/10/30 | 132,100 | 134,100 | 132,100 | 132,700 | +300 | +0.2% | 3,203 |
2351～
2400
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
