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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 158,400 | 159,600 | 157,900 | 159,400 | +1,300 | +0.8% | 3,105 |
| 2021/06/04 | 159,100 | 159,400 | 157,000 | 158,100 | -1,400 | -0.9% | 3,750 |
| 2021/06/03 | 159,200 | 159,800 | 158,700 | 159,500 | +100 | +0.1% | 5,011 |
| 2021/06/02 | 157,500 | 159,900 | 156,900 | 159,400 | +2,600 | +1.7% | 4,386 |
| 2021/06/01 | 156,800 | 157,400 | 155,200 | 156,800 | -400 | -0.3% | 4,786 |
| 2021/05/31 | 157,700 | 158,000 | 156,900 | 157,200 | -400 | -0.3% | 2,835 |
| 2021/05/28 | 155,900 | 158,000 | 155,100 | 157,600 | +1,800 | +1.2% | 6,121 |
| 2021/05/27 | 157,000 | 157,400 | 155,800 | 155,800 | -1,000 | -0.6% | 11,671 |
| 2021/05/26 | 156,400 | 157,300 | 154,700 | 156,800 | +300 | +0.2% | 5,193 |
| 2021/05/25 | 154,600 | 156,700 | 153,700 | 156,500 | +2,900 | +1.9% | 4,133 |
| 2021/05/24 | 153,200 | 154,200 | 152,900 | 153,600 | +400 | +0.3% | 3,328 |
| 2021/05/21 | 152,800 | 154,200 | 152,200 | 153,200 | +400 | +0.3% | 3,079 |
| 2021/05/20 | 151,500 | 153,200 | 149,100 | 152,800 | +600 | +0.4% | 6,563 |
| 2021/05/19 | 151,300 | 152,400 | 149,800 | 152,200 | +2,900 | +1.9% | 5,284 |
| 2021/05/18 | 150,000 | 150,200 | 148,000 | 149,300 | +600 | +0.4% | 3,509 |
| 2021/05/17 | 151,000 | 151,000 | 148,700 | 148,700 | +500 | +0.3% | 4,650 |
| 2021/05/14 | 148,000 | 151,400 | 147,800 | 148,200 | -400 | -0.3% | 5,517 |
| 2021/05/13 | 149,700 | 149,900 | 147,600 | 148,600 | -2,500 | -1.7% | 3,484 |
| 2021/05/12 | 152,300 | 152,400 | 150,500 | 151,100 | -2,200 | -1.4% | 4,686 |
| 2021/05/11 | 151,800 | 153,300 | 151,600 | 153,300 | +1,500 | +1% | 2,930 |
| 2021/05/10 | 153,100 | 153,200 | 150,900 | 151,800 | -1,900 | -1.2% | 4,726 |
| 2021/05/07 | 152,800 | 154,500 | 152,800 | 153,700 | +1,100 | +0.7% | 4,340 |
| 2021/05/06 | 153,200 | 154,500 | 151,600 | 152,600 | -300 | -0.2% | 3,535 |
| 2021/04/30 | 151,100 | 153,200 | 151,000 | 152,900 | +1,800 | +1.2% | 4,115 |
| 2021/04/28 | 150,100 | 151,500 | 149,600 | 151,100 | +1,200 | +0.8% | 2,225 |
| 2021/04/27 | 150,900 | 151,100 | 149,600 | 149,900 | -700 | -0.5% | 2,742 |
| 2021/04/26 | 149,600 | 151,200 | 149,000 | 150,600 | +1,300 | +0.9% | 2,275 |
| 2021/04/23 | 148,500 | 149,600 | 148,000 | 149,300 | +1,200 | +0.8% | 2,789 |
| 2021/04/22 | 151,300 | 151,300 | 147,500 | 148,100 | -1,500 | -1% | 3,802 |
| 2021/04/21 | 147,400 | 150,000 | 147,400 | 149,600 | +1,000 | +0.7% | 2,886 |
| 2021/04/20 | 151,500 | 151,500 | 148,400 | 148,600 | -2,100 | -1.4% | 3,382 |
| 2021/04/19 | 152,000 | 153,700 | 150,500 | 150,700 | -800 | -0.5% | 3,535 |
| 2021/04/16 | 150,200 | 151,600 | 148,900 | 151,500 | +2,800 | +1.9% | 3,716 |
| 2021/04/15 | 150,600 | 151,700 | 148,700 | 148,700 | -200 | -0.1% | 5,386 |
| 2021/04/14 | 147,300 | 149,100 | 147,100 | 148,900 | +1,600 | +1.1% | 2,960 |
| 2021/04/13 | 149,000 | 149,900 | 147,000 | 147,300 | -2,100 | -1.4% | 2,842 |
| 2021/04/12 | 152,600 | 152,600 | 148,800 | 149,400 | -3,300 | -2.2% | 4,496 |
| 2021/04/09 | 151,800 | 153,700 | 151,200 | 152,700 | +3,100 | +2.1% | 5,638 |
| 2021/04/08 | 150,900 | 151,700 | 149,500 | 149,600 | -300 | -0.2% | 6,955 |
| 2021/04/07 | 147,500 | 150,300 | 147,200 | 149,900 | +3,900 | +2.7% | 5,687 |
| 2021/04/06 | 146,100 | 147,200 | 144,700 | 146,000 | -1,000 | -0.7% | 6,726 |
| 2021/04/05 | 141,900 | 147,400 | 141,900 | 147,000 | +5,200 | +3.7% | 4,914 |
| 2021/04/02 | 141,400 | 142,800 | 140,100 | 141,800 | +200 | +0.1% | 2,598 |
| 2021/04/01 | 143,400 | 143,700 | 140,200 | 141,600 | -1,800 | -1.3% | 5,087 |
| 2021/03/31 | 144,300 | 147,100 | 143,300 | 143,400 | -500 | -0.3% | 7,953 |
| 2021/03/30 | 142,200 | 145,100 | 142,200 | 143,900 | +1,400 | +1% | 3,645 |
| 2021/03/29 | 144,100 | 144,200 | 141,100 | 142,500 | -1,100 | -0.8% | 3,885 |
| 2021/03/26 | 141,700 | 144,100 | 141,700 | 143,600 | +3,000 | +2.1% | 2,508 |
| 2021/03/25 | 140,400 | 142,000 | 139,500 | 140,600 | +1,500 | +1.1% | 4,072 |
| 2021/03/24 | 141,800 | 141,800 | 138,100 | 139,100 | -1,600 | -1.1% | 4,377 |
851～
900
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
