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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 129,700 | 131,300 | 129,500 | 130,900 | +1,700 | +1.3% | 2,362 |
| 2022/08/25 | 129,100 | 129,800 | 128,800 | 129,200 | +800 | +0.6% | 2,012 |
| 2022/08/24 | 129,300 | 130,000 | 128,100 | 128,400 | -900 | -0.7% | 3,031 |
| 2022/08/23 | 129,400 | 130,300 | 128,900 | 129,300 | -700 | -0.5% | 3,404 |
| 2022/08/22 | 131,200 | 131,200 | 129,200 | 130,000 | -2,400 | -1.8% | 3,136 |
| 2022/08/19 | 128,900 | 132,800 | 128,000 | 132,400 | +7,700 | +6.2% | 8,848 |
| 2022/08/18 | 124,200 | 124,900 | 123,700 | 124,700 | +300 | +0.2% | 2,372 |
| 2022/08/17 | 125,000 | 125,200 | 124,200 | 124,400 | -600 | -0.5% | 1,385 |
| 2022/08/16 | 124,800 | 125,000 | 124,300 | 125,000 | +200 | +0.2% | 1,673 |
| 2022/08/15 | 123,900 | 124,900 | 123,700 | 124,800 | +1,300 | +1.1% | 1,456 |
| 2022/08/12 | 124,600 | 124,600 | 123,500 | 123,500 | -500 | -0.4% | 2,123 |
| 2022/08/10 | 124,700 | 125,000 | 123,600 | 124,000 | -700 | -0.6% | 2,364 |
| 2022/08/09 | 125,000 | 125,400 | 124,300 | 124,700 | -300 | -0.2% | 2,094 |
| 2022/08/08 | 125,100 | 125,600 | 124,300 | 125,000 | -100 | -0.1% | 1,551 |
| 2022/08/05 | 126,200 | 126,200 | 124,700 | 125,100 | -500 | -0.4% | 1,835 |
| 2022/08/04 | 125,700 | 126,200 | 124,900 | 125,600 | +600 | +0.5% | 2,552 |
| 2022/08/03 | 125,300 | 125,700 | 123,600 | 125,000 | +200 | +0.2% | 2,304 |
| 2022/08/02 | 126,100 | 126,300 | 124,400 | 124,800 | -1,300 | -1% | 2,382 |
| 2022/08/01 | 126,500 | 126,500 | 125,300 | 126,100 | -500 | -0.4% | 2,876 |
| 2022/07/29 | 125,400 | 126,600 | 125,100 | 126,600 | +1,600 | +1.3% | 2,861 |
| 2022/07/28 | 124,600 | 125,200 | 124,100 | 125,000 | +1,200 | +1% | 2,473 |
| 2022/07/27 | 124,100 | 124,800 | 123,600 | 123,800 | +200 | +0.2% | 2,792 |
| 2022/07/26 | 123,400 | 123,800 | 122,800 | 123,600 | +700 | +0.6% | 2,535 |
| 2022/07/25 | 122,100 | 123,300 | 122,100 | 122,900 | +1,000 | +0.8% | 2,613 |
| 2022/07/22 | 122,100 | 122,400 | 121,500 | 121,900 | -200 | -0.2% | 2,372 |
| 2022/07/21 | 121,200 | 122,100 | 120,700 | 122,100 | +800 | +0.7% | 3,511 |
| 2022/07/20 | 121,400 | 121,600 | 120,000 | 121,300 | -100 | -0.1% | 4,425 |
| 2022/07/19 | 121,000 | 121,800 | 120,500 | 121,400 | +1,700 | +1.4% | 3,797 |
| 2022/07/15 | 121,200 | 121,200 | 119,700 | 119,700 | -1,500 | -1.2% | 3,499 |
| 2022/07/14 | 120,900 | 121,200 | 120,400 | 121,200 | -100 | -0.1% | 1,678 |
| 2022/07/13 | 120,600 | 121,800 | 120,500 | 121,300 | +800 | +0.7% | 2,344 |
| 2022/07/12 | 121,200 | 121,200 | 120,100 | 120,500 | -600 | -0.5% | 2,554 |
| 2022/07/11 | 119,800 | 121,800 | 119,600 | 121,100 | +2,200 | +1.9% | 2,460 |
| 2022/07/08 | 119,900 | 120,500 | 118,900 | 118,900 | -1,400 | -1.2% | 4,785 |
| 2022/07/07 | 120,400 | 120,800 | 119,700 | 120,300 | +500 | +0.4% | 3,657 |
| 2022/07/06 | 121,800 | 122,000 | 119,800 | 119,800 | -2,300 | -1.9% | 3,236 |
| 2022/07/05 | 121,300 | 122,100 | 121,000 | 122,100 | +200 | +0.2% | 2,348 |
| 2022/07/04 | 121,500 | 122,500 | 120,300 | 121,900 | +1,000 | +0.8% | 3,056 |
| 2022/07/01 | 122,900 | 122,900 | 120,100 | 120,900 | -1,600 | -1.3% | 3,699 |
| 2022/06/30 | 122,900 | 123,500 | 121,900 | 122,500 | -400 | -0.3% | 3,277 |
| 2022/06/29 | 122,500 | 122,900 | 121,500 | 122,900 | -1,900 | -1.5% | 5,650 |
| 2022/06/28 | 122,800 | 125,300 | 122,800 | 124,800 | +1,700 | +1.4% | 7,195 |
| 2022/06/27 | 122,600 | 123,700 | 122,600 | 123,100 | +900 | +0.7% | 3,186 |
| 2022/06/24 | 121,900 | 122,600 | 121,600 | 122,200 | +300 | +0.2% | 4,574 |
| 2022/06/23 | 121,900 | 123,500 | 121,100 | 121,900 | +300 | +0.2% | 5,433 |
| 2022/06/22 | 123,600 | 123,900 | 121,200 | 121,600 | -1,100 | -0.9% | 4,564 |
| 2022/06/21 | 123,800 | 124,200 | 122,500 | 122,700 | -200 | -0.2% | 3,303 |
| 2022/06/20 | 124,400 | 124,400 | 122,000 | 122,900 | -900 | -0.7% | 2,141 |
| 2022/06/17 | 122,000 | 124,800 | 121,300 | 123,800 | +100 | +0.1% | 4,912 |
| 2022/06/16 | 122,300 | 125,000 | 122,300 | 123,700 | +2,100 | +1.7% | 4,004 |
551～
600
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
