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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 159,800 | 163,200 | 159,800 | 160,800 | +1,000 | +0.6% | 2,174 |
| 2015/01/06 | 159,800 | 163,000 | 158,700 | 159,800 | -2,300 | -1.4% | 2,993 |
| 2015/01/05 | 160,200 | 163,700 | 159,200 | 162,100 | +1,600 | +1% | 3,291 |
| 2014/12/30 | 161,000 | 162,500 | 160,400 | 160,500 | ±0 | ±0% | 2,032 |
| 2014/12/29 | 161,000 | 162,000 | 159,600 | 160,500 | -1,400 | -0.9% | 1,944 |
| 2014/12/26 | 160,100 | 162,000 | 159,200 | 161,900 | -900 | -0.6% | 1,749 |
| 2014/12/25 | 162,200 | 163,500 | 162,200 | 162,800 | -1,000 | -0.6% | 2,712 |
| 2014/12/24 | 164,400 | 164,500 | 162,400 | 163,800 | -700 | -0.4% | 2,597 |
| 2014/12/22 | 162,200 | 164,500 | 161,500 | 164,500 | +2,300 | +1.4% | 2,759 |
| 2014/12/19 | 160,600 | 163,300 | 159,500 | 162,200 | +4,800 | +3% | 3,355 |
| 2014/12/18 | 159,800 | 160,100 | 156,200 | 157,400 | -700 | -0.4% | 3,833 |
| 2014/12/17 | 160,800 | 161,700 | 157,900 | 158,100 | -2,000 | -1.2% | 2,634 |
| 2014/12/16 | 162,500 | 162,500 | 158,400 | 160,100 | -1,600 | -1% | 2,912 |
| 2014/12/15 | 164,600 | 164,600 | 161,500 | 161,700 | -800 | -0.5% | 1,427 |
| 2014/12/12 | 163,000 | 164,900 | 162,400 | 162,500 | -2,200 | -1.3% | 3,428 |
| 2014/12/11 | 162,000 | 164,700 | 161,200 | 164,700 | +2,200 | +1.4% | 2,533 |
| 2014/12/10 | 160,000 | 163,400 | 160,000 | 162,500 | +700 | +0.4% | 2,958 |
| 2014/12/09 | 158,100 | 161,900 | 158,000 | 161,800 | +3,000 | +1.9% | 2,798 |
| 2014/12/08 | 161,000 | 161,400 | 158,600 | 158,800 | -1,700 | -1.1% | 3,278 |
| 2014/12/05 | 160,300 | 161,200 | 159,000 | 160,500 | +400 | +0.2% | 2,034 |
| 2014/12/04 | 160,500 | 162,000 | 158,800 | 160,100 | -600 | -0.4% | 4,634 |
| 2014/12/03 | 163,800 | 164,900 | 160,400 | 160,700 | +500 | +0.3% | 3,538 |
| 2014/12/02 | 160,500 | 162,500 | 159,800 | 160,200 | +1,000 | +0.6% | 2,734 |
| 2014/12/01 | 156,900 | 160,700 | 156,400 | 159,200 | +3,300 | +2.1% | 3,571 |
| 2014/11/28 | 153,500 | 156,700 | 151,900 | 155,900 | +5,000 | +3.3% | 3,885 |
| 2014/11/27 | 153,600 | 155,000 | 150,600 | 150,900 | -200 | -0.1% | 2,388 |
| 2014/11/26 | 150,700 | 153,000 | 149,700 | 151,100 | +500 | +0.3% | 2,073 |
| 2014/11/25 | 149,800 | 151,200 | 148,400 | 150,600 | +3,000 | +2% | 2,254 |
| 2014/11/21 | 148,600 | 149,200 | 147,600 | 147,600 | ±0 | ±0% | 2,610 |
| 2014/11/20 | 147,900 | 149,600 | 146,600 | 147,600 | +1,500 | +1% | 2,108 |
| 2014/11/19 | 143,100 | 146,100 | 142,700 | 146,100 | +3,600 | +2.5% | 1,893 |
| 2014/11/18 | 143,000 | 144,200 | 142,200 | 142,500 | -400 | -0.3% | 1,705 |
| 2014/11/17 | 142,900 | 143,700 | 141,700 | 142,900 | -900 | -0.6% | 3,280 |
| 2014/11/14 | 142,400 | 143,900 | 141,100 | 143,800 | +1,600 | +1.1% | 3,495 |
| 2014/11/13 | 142,700 | 143,400 | 141,900 | 142,200 | -400 | -0.3% | 2,350 |
| 2014/11/12 | 143,500 | 143,500 | 141,700 | 142,600 | -400 | -0.3% | 2,126 |
| 2014/11/11 | 142,500 | 144,100 | 142,300 | 143,000 | -500 | -0.3% | 2,770 |
| 2014/11/10 | 142,300 | 144,300 | 141,700 | 143,500 | +1,900 | +1.3% | 1,975 |
| 2014/11/07 | 141,800 | 142,900 | 140,400 | 141,600 | +1,500 | +1.1% | 3,555 |
| 2014/11/06 | 144,800 | 145,700 | 140,100 | 140,100 | -6,600 | -4.5% | 5,455 |
| 2014/11/05 | 144,800 | 147,700 | 143,100 | 146,700 | -1,100 | -0.7% | 4,929 |
| 2014/11/04 | 154,100 | 157,000 | 147,100 | 147,800 | +400 | +0.3% | 6,102 |
| 2014/10/31 | 139,900 | 152,300 | 139,700 | 147,400 | +7,200 | +5.1% | 6,416 |
| 2014/10/30 | 138,100 | 140,200 | 137,800 | 140,200 | +1,400 | +1% | 1,157 |
| 2014/10/29 | 139,500 | 139,500 | 137,900 | 138,800 | +1,100 | +0.8% | 1,316 |
| 2014/10/28 | 138,300 | 139,200 | 137,100 | 137,700 | +200 | +0.1% | 1,259 |
| 2014/10/27 | 138,500 | 138,500 | 137,000 | 137,500 | +500 | +0.4% | 1,011 |
| 2014/10/24 | 139,500 | 139,600 | 136,900 | 137,000 | -2,400 | -1.7% | 1,767 |
| 2014/10/23 | 139,300 | 140,100 | 138,200 | 139,400 | +100 | +0.1% | 1,963 |
| 2014/10/22 | 140,400 | 140,400 | 137,700 | 139,300 | +1,400 | +1% | 1,456 |
2601～
2650
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
