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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 138,000 | 139,000 | 138,000 | 138,300 | -100 | -0.1% | 2,693 |
| 2014/06/18 | 137,800 | 138,800 | 137,600 | 138,400 | +100 | +0.1% | 2,907 |
| 2014/06/17 | 137,500 | 139,000 | 137,500 | 138,300 | -300 | -0.2% | 3,218 |
| 2014/06/16 | 138,600 | 139,400 | 138,300 | 138,600 | +800 | +0.6% | 1,404 |
| 2014/06/13 | 137,800 | 138,700 | 137,100 | 137,800 | ±0 | ±0% | 2,293 |
| 2014/06/12 | 136,800 | 138,800 | 136,300 | 137,800 | +100 | +0.1% | 2,676 |
| 2014/06/11 | 137,800 | 137,800 | 136,700 | 137,700 | +600 | +0.4% | 3,048 |
| 2014/06/10 | 136,500 | 138,500 | 136,500 | 137,100 | -200 | -0.1% | 2,137 |
| 2014/06/09 | 136,000 | 137,800 | 136,000 | 137,300 | +1,300 | +1% | 2,968 |
| 2014/06/06 | 137,200 | 137,500 | 135,600 | 136,000 | -400 | -0.3% | 3,525 |
| 2014/06/05 | 138,900 | 139,600 | 135,400 | 136,400 | -1,600 | -1.2% | 4,147 |
| 2014/06/04 | 139,400 | 140,700 | 136,600 | 138,000 | -1,200 | -0.9% | 5,951 |
| 2014/06/03 | 139,000 | 140,200 | 138,600 | 139,200 | -200 | -0.1% | 4,507 |
| 2014/06/02 | 138,600 | 140,200 | 137,800 | 139,400 | +900 | +0.6% | 3,951 |
| 2014/05/30 | 138,800 | 140,000 | 137,400 | 138,500 | ±0 | ±0% | 3,922 |
| 2014/05/29 | 139,100 | 139,900 | 137,800 | 138,500 | -800 | -0.6% | 2,977 |
| 2014/05/28 | 140,000 | 140,700 | 139,000 | 139,300 | -300 | -0.2% | 3,798 |
| 2014/05/27 | 137,500 | 139,600 | 137,100 | 139,600 | +2,800 | +2% | 2,462 |
| 2014/05/26 | 136,700 | 138,900 | 136,700 | 136,800 | ±0 | ±0% | 1,900 |
| 2014/05/23 | 137,400 | 137,500 | 136,500 | 136,800 | +100 | +0.1% | 1,982 |
| 2014/05/22 | 137,300 | 137,700 | 136,200 | 136,700 | +500 | +0.4% | 1,910 |
| 2014/05/21 | 135,400 | 136,900 | 135,300 | 136,200 | -400 | -0.3% | 1,328 |
| 2014/05/20 | 136,800 | 137,300 | 136,000 | 136,600 | +300 | +0.2% | 1,941 |
| 2014/05/19 | 135,300 | 136,900 | 135,300 | 136,300 | -700 | -0.5% | 2,672 |
| 2014/05/16 | 136,800 | 137,100 | 135,300 | 137,000 | +1,000 | +0.7% | 2,166 |
| 2014/05/15 | 136,500 | 136,600 | 135,200 | 136,000 | -200 | -0.1% | 1,913 |
| 2014/05/14 | 136,000 | 136,600 | 135,100 | 136,200 | +100 | +0.1% | 2,095 |
| 2014/05/13 | 136,800 | 137,000 | 135,200 | 136,100 | -100 | -0.1% | 1,903 |
| 2014/05/12 | 137,300 | 137,400 | 135,400 | 136,200 | -300 | -0.2% | 1,626 |
| 2014/05/09 | 137,100 | 137,100 | 134,800 | 136,500 | +1,300 | +1% | 2,696 |
| 2014/05/08 | 136,600 | 137,400 | 134,500 | 135,200 | -1,800 | -1.3% | 2,529 |
| 2014/05/07 | 137,200 | 137,400 | 136,800 | 137,000 | +800 | +0.6% | 2,396 |
| 2014/05/02 | 136,600 | 137,400 | 134,500 | 136,200 | -400 | -0.3% | 2,948 |
| 2014/05/01 | 136,000 | 136,600 | 134,800 | 136,600 | +1,000 | +0.7% | 2,854 |
| 2014/04/30 | 134,800 | 135,600 | 134,100 | 135,600 | +700 | +0.5% | 2,021 |
| 2014/04/28 | 133,700 | 134,900 | 133,200 | 134,900 | +400 | +0.3% | 1,923 |
| 2014/04/25 | 134,300 | 134,900 | 133,200 | 134,500 | -600 | -0.4% | 2,647 |
| 2014/04/24 | 134,400 | 135,100 | 133,100 | 135,100 | ±0 | ±0% | 1,676 |
| 2014/04/23 | 135,200 | 135,200 | 132,000 | 135,100 | -100 | -0.1% | 2,412 |
| 2014/04/22 | 134,100 | 135,200 | 133,000 | 135,200 | +2,600 | +2% | 3,038 |
| 2014/04/21 | 132,500 | 134,800 | 132,500 | 132,600 | -900 | -0.7% | 847 |
| 2014/04/18 | 133,300 | 134,700 | 132,600 | 133,500 | +1,400 | +1.1% | 2,738 |
| 2014/04/17 | 131,800 | 133,500 | 131,200 | 132,100 | +400 | +0.3% | 1,654 |
| 2014/04/16 | 130,100 | 132,400 | 130,100 | 131,700 | +1,900 | +1.5% | 1,477 |
| 2014/04/15 | 131,600 | 132,200 | 129,800 | 129,800 | -2,600 | -2% | 3,200 |
| 2014/04/14 | 130,900 | 132,700 | 130,100 | 132,400 | +1,500 | +1.1% | 2,372 |
| 2014/04/11 | 129,500 | 132,400 | 129,500 | 130,900 | -1,200 | -0.9% | 2,563 |
| 2014/04/10 | 132,000 | 133,900 | 131,400 | 132,100 | +2,400 | +1.9% | 2,777 |
| 2014/04/09 | 129,700 | 132,100 | 129,500 | 129,700 | -1,800 | -1.4% | 2,048 |
| 2014/04/08 | 130,300 | 132,300 | 129,100 | 131,500 | -800 | -0.6% | 2,057 |
2551～
2600
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
