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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 129,500 | 130,400 | 129,100 | 130,000 | ±0 | ±0% | 3,489 |
| 2022/10/19 | 131,400 | 132,000 | 129,800 | 130,000 | -2,300 | -1.7% | 3,977 |
| 2022/10/18 | 131,500 | 132,700 | 131,100 | 132,300 | +1,100 | +0.8% | 4,003 |
| 2022/10/17 | 131,800 | 131,900 | 130,200 | 131,200 | -600 | -0.5% | 4,071 |
| 2022/10/14 | 132,200 | 133,200 | 131,800 | 131,800 | +100 | +0.1% | 3,414 |
| 2022/10/13 | 132,200 | 132,800 | 131,300 | 131,700 | -600 | -0.5% | 3,133 |
| 2022/10/12 | 132,000 | 132,500 | 131,600 | 132,300 | +1,100 | +0.8% | 3,512 |
| 2022/10/11 | 133,500 | 133,500 | 130,800 | 131,200 | -2,600 | -1.9% | 4,419 |
| 2022/10/07 | 133,500 | 134,000 | 132,600 | 133,800 | -1,000 | -0.7% | 3,613 |
| 2022/10/06 | 134,200 | 135,100 | 133,500 | 134,800 | +900 | +0.7% | 3,256 |
| 2022/10/05 | 135,900 | 136,200 | 133,600 | 133,900 | -1,100 | -0.8% | 3,277 |
| 2022/10/04 | 134,500 | 135,500 | 134,000 | 135,000 | +1,500 | +1.1% | 2,896 |
| 2022/10/03 | 133,500 | 134,200 | 132,400 | 133,500 | +100 | +0.1% | 4,632 |
| 2022/09/30 | 133,000 | 133,700 | 131,300 | 133,400 | +400 | +0.3% | 6,603 |
| 2022/09/29 | 132,800 | 134,800 | 132,200 | 133,000 | +2,200 | +1.7% | 4,248 |
| 2022/09/28 | 133,800 | 134,100 | 129,800 | 130,800 | -2,700 | -2% | 6,382 |
| 2022/09/27 | 135,200 | 135,900 | 133,200 | 133,500 | -1,100 | -0.8% | 5,757 |
| 2022/09/26 | 136,200 | 137,100 | 134,300 | 134,600 | -1,600 | -1.2% | 4,032 |
| 2022/09/22 | 135,100 | 136,900 | 134,500 | 136,200 | +600 | +0.4% | 2,811 |
| 2022/09/21 | 135,100 | 136,300 | 135,000 | 135,600 | +200 | +0.1% | 3,052 |
| 2022/09/20 | 136,700 | 137,000 | 134,800 | 135,400 | -600 | -0.4% | 2,483 |
| 2022/09/16 | 134,700 | 136,700 | 134,500 | 136,000 | +1,100 | +0.8% | 3,787 |
| 2022/09/15 | 135,700 | 135,700 | 134,200 | 134,900 | ±0 | ±0% | 2,533 |
| 2022/09/14 | 135,200 | 135,700 | 134,500 | 134,900 | -1,300 | -1% | 2,757 |
| 2022/09/13 | 135,600 | 136,200 | 135,300 | 136,200 | +600 | +0.4% | 4,040 |
| 2022/09/12 | 135,700 | 135,900 | 135,100 | 135,600 | -100 | -0.1% | 2,941 |
| 2022/09/09 | 133,000 | 135,800 | 132,800 | 135,700 | +2,400 | +1.8% | 6,317 |
| 2022/09/08 | 133,500 | 134,100 | 133,100 | 133,300 | +500 | +0.4% | 4,469 |
| 2022/09/07 | 132,600 | 133,300 | 132,200 | 132,800 | +600 | +0.5% | 2,939 |
| 2022/09/06 | 131,500 | 132,600 | 131,200 | 132,200 | +1,400 | +1.1% | 2,177 |
| 2022/09/05 | 130,400 | 131,800 | 130,200 | 130,800 | +400 | +0.3% | 2,661 |
| 2022/09/02 | 130,900 | 131,800 | 130,200 | 130,400 | +500 | +0.4% | 2,866 |
| 2022/09/01 | 131,400 | 131,500 | 129,400 | 129,900 | -1,500 | -1.1% | 3,080 |
| 2022/08/31 | 131,200 | 131,900 | 129,800 | 131,400 | +100 | +0.1% | 5,205 |
| 2022/08/30 | 129,200 | 131,400 | 129,200 | 131,300 | +1,700 | +1.3% | 3,112 |
| 2022/08/29 | 129,600 | 130,400 | 128,800 | 129,600 | -1,300 | -1% | 4,227 |
| 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 |
651～
700
件表示中 / 3722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
