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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 128,600 | 128,800 | 126,500 | 127,200 | -1,100 | -0.9% | 2,214 |
| 2022/05/19 | 127,600 | 128,700 | 127,100 | 128,300 | -300 | -0.2% | 1,706 |
| 2022/05/18 | 127,300 | 129,000 | 126,800 | 128,600 | +1,400 | +1.1% | 2,867 |
| 2022/05/17 | 126,800 | 127,200 | 124,800 | 127,200 | +900 | +0.7% | 2,554 |
| 2022/05/16 | 127,000 | 127,700 | 125,100 | 126,300 | +700 | +0.6% | 3,467 |
| 2022/05/13 | 123,000 | 125,900 | 122,900 | 125,600 | +3,000 | +2.4% | 4,371 |
| 2022/05/12 | 121,400 | 123,200 | 120,700 | 122,600 | -100 | -0.1% | 4,875 |
| 2022/05/11 | 122,200 | 123,700 | 121,300 | 122,700 | -200 | -0.2% | 6,068 |
| 2022/05/10 | 124,400 | 124,400 | 122,400 | 122,900 | -1,800 | -1.4% | 6,478 |
| 2022/05/09 | 126,300 | 126,500 | 124,400 | 124,700 | -2,100 | -1.7% | 5,594 |
| 2022/05/06 | 126,600 | 127,900 | 126,300 | 126,800 | -600 | -0.5% | 6,035 |
| 2022/05/02 | 126,200 | 128,500 | 126,100 | 127,400 | -200 | -0.2% | 3,833 |
| 2022/04/28 | 128,700 | 129,500 | 127,600 | 127,600 | -1,600 | -1.2% | 5,174 |
| 2022/04/27 | 129,500 | 130,000 | 128,800 | 129,200 | -900 | -0.7% | 4,236 |
| 2022/04/26 | 131,000 | 131,700 | 129,500 | 130,100 | -900 | -0.7% | 4,947 |
| 2022/04/25 | 131,400 | 131,600 | 129,900 | 131,000 | -900 | -0.7% | 2,268 |
| 2022/04/22 | 131,000 | 132,400 | 130,200 | 131,900 | ±0 | ±0% | 2,593 |
| 2022/04/21 | 130,400 | 132,600 | 130,400 | 131,900 | +1,700 | +1.3% | 2,236 |
| 2022/04/20 | 131,700 | 132,000 | 129,600 | 130,200 | -1,100 | -0.8% | 3,824 |
| 2022/04/19 | 132,500 | 132,700 | 131,200 | 131,300 | -1,600 | -1.2% | 4,340 |
| 2022/04/18 | 132,900 | 133,300 | 132,200 | 132,900 | ±0 | ±0% | 1,062 |
| 2022/04/15 | 132,300 | 132,900 | 131,200 | 132,900 | +900 | +0.7% | 1,683 |
| 2022/04/14 | 131,900 | 132,500 | 131,000 | 132,000 | +600 | +0.5% | 2,882 |
| 2022/04/13 | 131,500 | 132,400 | 130,800 | 131,400 | ±0 | ±0% | 3,518 |
| 2022/04/12 | 132,300 | 133,300 | 131,400 | 131,400 | -800 | -0.6% | 2,461 |
| 2022/04/11 | 132,900 | 133,800 | 132,100 | 132,200 | +700 | +0.5% | 2,288 |
| 2022/04/08 | 133,800 | 134,400 | 131,300 | 131,500 | -1,800 | -1.4% | 4,880 |
| 2022/04/07 | 135,300 | 135,300 | 132,800 | 133,300 | -2,000 | -1.5% | 2,518 |
| 2022/04/06 | 135,800 | 136,300 | 134,600 | 135,300 | -500 | -0.4% | 2,570 |
| 2022/04/05 | 136,300 | 136,400 | 134,800 | 135,800 | -400 | -0.3% | 3,088 |
| 2022/04/04 | 138,600 | 138,600 | 133,600 | 136,200 | ±0 | ±0% | 4,054 |
| 2022/04/01 | 134,800 | 136,300 | 132,600 | 136,200 | +1,200 | +0.9% | 3,792 |
| 2022/03/31 | 134,800 | 135,900 | 134,100 | 135,000 | +600 | +0.4% | 2,232 |
| 2022/03/30 | 138,600 | 138,600 | 132,700 | 134,400 | -2,200 | -1.6% | 2,952 |
| 2022/03/29 | 134,900 | 136,800 | 134,800 | 136,600 | +2,100 | +1.6% | 2,843 |
| 2022/03/28 | 133,300 | 134,900 | 132,700 | 134,500 | +1,800 | +1.4% | 2,676 |
| 2022/03/25 | 134,000 | 134,300 | 132,600 | 132,700 | -1,100 | -0.8% | 3,293 |
| 2022/03/24 | 131,500 | 133,800 | 130,600 | 133,800 | +1,900 | +1.4% | 3,644 |
| 2022/03/23 | 133,100 | 133,300 | 130,800 | 131,900 | -600 | -0.5% | 2,534 |
| 2022/03/22 | 129,700 | 133,000 | 127,800 | 132,500 | +3,000 | +2.3% | 6,819 |
| 2022/03/18 | 127,600 | 129,700 | 127,600 | 129,500 | +2,000 | +1.6% | 6,946 |
| 2022/03/17 | 126,800 | 128,400 | 126,800 | 127,500 | +700 | +0.6% | 3,725 |
| 2022/03/16 | 124,300 | 127,500 | 124,200 | 126,800 | +2,900 | +2.3% | 4,278 |
| 2022/03/15 | 125,300 | 126,300 | 123,400 | 123,900 | -1,400 | -1.1% | 2,911 |
| 2022/03/14 | 125,600 | 127,100 | 125,300 | 125,300 | -300 | -0.2% | 1,690 |
| 2022/03/11 | 127,100 | 129,500 | 125,500 | 125,600 | -1,000 | -0.8% | 5,159 |
| 2022/03/10 | 126,500 | 127,900 | 125,600 | 126,600 | +1,900 | +1.5% | 5,335 |
| 2022/03/09 | 124,900 | 127,600 | 124,000 | 124,700 | +300 | +0.2% | 4,467 |
| 2022/03/08 | 126,300 | 126,700 | 124,200 | 124,400 | -2,500 | -2% | 3,487 |
| 2022/03/07 | 128,000 | 128,300 | 126,200 | 126,900 | -1,100 | -0.9% | 2,966 |
801～
850
件表示中 / 3768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
