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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 135,200 | 136,000 | 132,700 | 133,200 | -3,400 | -2.5% | 4,062 |
| 2021/12/17 | 133,800 | 136,700 | 133,100 | 136,600 | +1,500 | +1.1% | 7,298 |
| 2021/12/16 | 136,100 | 136,300 | 135,100 | 135,100 | -1,000 | -0.7% | 2,436 |
| 2021/12/15 | 135,300 | 136,600 | 135,100 | 136,100 | +400 | +0.3% | 1,620 |
| 2021/12/14 | 137,200 | 137,400 | 135,100 | 135,700 | -1,000 | -0.7% | 2,301 |
| 2021/12/13 | 137,600 | 138,200 | 136,400 | 136,700 | -800 | -0.6% | 2,199 |
| 2021/12/10 | 137,900 | 138,500 | 136,400 | 137,500 | -1,600 | -1.2% | 7,220 |
| 2021/12/09 | 138,400 | 139,700 | 137,900 | 139,100 | -300 | -0.2% | 7,075 |
| 2021/12/08 | 139,300 | 140,600 | 138,400 | 139,400 | +2,000 | +1.5% | 3,572 |
| 2021/12/07 | 134,700 | 138,100 | 134,700 | 137,400 | +2,700 | +2% | 2,758 |
| 2021/12/06 | 134,700 | 135,600 | 134,000 | 134,700 | -100 | -0.1% | 2,811 |
| 2021/12/03 | 135,300 | 136,700 | 134,600 | 134,800 | +100 | +0.1% | 4,640 |
| 2021/12/02 | 135,700 | 137,200 | 134,700 | 134,700 | -1,500 | -1.1% | 5,644 |
| 2021/12/01 | 134,600 | 137,500 | 134,400 | 136,200 | +3,400 | +2.6% | 6,208 |
| 2021/11/30 | 134,100 | 137,200 | 132,800 | 132,800 | -1,200 | -0.9% | 9,547 |
| 2021/11/29 | 135,700 | 137,100 | 133,100 | 134,000 | -3,800 | -2.8% | 5,142 |
| 2021/11/26 | 139,300 | 139,700 | 136,100 | 137,800 | -1,000 | -0.7% | 3,800 |
| 2021/11/25 | 138,400 | 140,100 | 138,400 | 138,800 | +100 | +0.1% | 1,631 |
| 2021/11/24 | 137,200 | 138,800 | 136,400 | 138,700 | +1,800 | +1.3% | 2,906 |
| 2021/11/22 | 137,800 | 138,000 | 136,500 | 136,900 | -300 | -0.2% | 2,149 |
| 2021/11/19 | 137,400 | 137,900 | 136,600 | 137,200 | -1,000 | -0.7% | 2,326 |
| 2021/11/18 | 138,500 | 138,800 | 137,300 | 138,200 | ±0 | ±0% | 1,676 |
| 2021/11/17 | 138,500 | 138,800 | 137,500 | 138,200 | -700 | -0.5% | 3,171 |
| 2021/11/16 | 140,000 | 140,700 | 138,500 | 138,900 | -1,000 | -0.7% | 2,493 |
| 2021/11/15 | 139,400 | 139,900 | 138,600 | 139,900 | +800 | +0.6% | 3,403 |
| 2021/11/12 | 139,500 | 140,300 | 138,700 | 139,100 | -1,400 | -1% | 3,347 |
| 2021/11/11 | 139,800 | 141,000 | 139,500 | 140,500 | +800 | +0.6% | 2,586 |
| 2021/11/10 | 139,300 | 140,300 | 138,700 | 139,700 | +400 | +0.3% | 3,593 |
| 2021/11/09 | 139,500 | 140,300 | 139,200 | 139,300 | -1,200 | -0.9% | 3,046 |
| 2021/11/08 | 137,800 | 140,700 | 137,500 | 140,500 | +3,000 | +2.2% | 3,795 |
| 2021/11/05 | 138,900 | 139,200 | 137,000 | 137,500 | -900 | -0.7% | 2,581 |
| 2021/11/04 | 138,000 | 139,100 | 137,800 | 138,400 | +500 | +0.4% | 1,530 |
| 2021/11/02 | 137,400 | 138,700 | 137,100 | 137,900 | +1,400 | +1% | 3,509 |
| 2021/11/01 | 138,000 | 138,500 | 136,400 | 136,500 | -1,200 | -0.9% | 2,737 |
| 2021/10/29 | 138,400 | 138,900 | 136,400 | 137,700 | +700 | +0.5% | 4,551 |
| 2021/10/28 | 136,800 | 137,300 | 135,800 | 137,000 | +400 | +0.3% | 2,835 |
| 2021/10/27 | 136,800 | 137,200 | 135,700 | 136,600 | +400 | +0.3% | 2,975 |
| 2021/10/26 | 136,400 | 137,700 | 136,200 | 136,200 | -100 | -0.1% | 1,955 |
| 2021/10/25 | 136,000 | 137,000 | 136,000 | 136,300 | +600 | +0.4% | 3,529 |
| 2021/10/22 | 137,400 | 137,600 | 135,100 | 135,700 | -1,500 | -1.1% | 2,722 |
| 2021/10/21 | 138,100 | 138,400 | 136,800 | 137,200 | -200 | -0.1% | 1,791 |
| 2021/10/20 | 137,100 | 137,800 | 136,400 | 137,400 | -300 | -0.2% | 1,664 |
| 2021/10/19 | 138,700 | 139,000 | 136,300 | 137,700 | -800 | -0.6% | 3,483 |
| 2021/10/18 | 137,300 | 138,700 | 136,100 | 138,500 | +700 | +0.5% | 3,932 |
| 2021/10/15 | 137,300 | 138,300 | 136,500 | 137,800 | +1,100 | +0.8% | 1,639 |
| 2021/10/14 | 136,900 | 138,300 | 135,900 | 136,700 | -300 | -0.2% | 3,736 |
| 2021/10/13 | 134,900 | 137,400 | 134,600 | 137,000 | +2,700 | +2% | 3,883 |
| 2021/10/12 | 135,300 | 135,800 | 133,700 | 134,300 | -100 | -0.1% | 2,513 |
| 2021/10/11 | 133,000 | 134,400 | 132,300 | 134,400 | +1,400 | +1.1% | 2,045 |
| 2021/10/08 | 135,600 | 135,800 | 133,000 | 133,000 | -2,100 | -1.6% | 2,805 |
901～
950
件表示中 / 3769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
