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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 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 |
| 2022/06/15 | 123,700 | 125,200 | 120,800 | 121,600 | -1,500 | -1.2% | 6,111 |
| 2022/06/14 | 127,100 | 127,200 | 122,500 | 123,100 | -4,700 | -3.7% | 8,369 |
| 2022/06/13 | 127,900 | 128,500 | 127,000 | 127,800 | -200 | -0.2% | 4,143 |
| 2022/06/10 | 129,900 | 130,100 | 128,000 | 128,000 | -2,100 | -1.6% | 4,495 |
| 2022/06/09 | 129,600 | 130,300 | 129,200 | 130,100 | +600 | +0.5% | 1,973 |
| 2022/06/08 | 129,000 | 129,900 | 128,700 | 129,500 | ±0 | ±0% | 1,809 |
| 2022/06/07 | 129,500 | 129,800 | 128,600 | 129,500 | -200 | -0.2% | 1,996 |
| 2022/06/06 | 129,100 | 130,300 | 128,400 | 129,700 | +700 | +0.5% | 3,237 |
| 2022/06/03 | 128,800 | 129,600 | 128,300 | 129,000 | +400 | +0.3% | 2,486 |
| 2022/06/02 | 128,200 | 128,600 | 127,400 | 128,600 | +200 | +0.2% | 4,466 |
| 2022/06/01 | 128,100 | 128,900 | 128,000 | 128,400 | -600 | -0.5% | 3,333 |
| 2022/05/31 | 129,000 | 129,500 | 128,300 | 129,000 | ±0 | ±0% | 5,072 |
| 2022/05/30 | 129,700 | 129,800 | 128,300 | 129,000 | +600 | +0.5% | 4,869 |
| 2022/05/27 | 129,100 | 129,400 | 127,600 | 128,400 | -900 | -0.7% | 5,964 |
| 2022/05/26 | 128,600 | 129,600 | 128,300 | 129,300 | +100 | +0.1% | 2,069 |
| 2022/05/25 | 127,800 | 129,200 | 127,700 | 129,200 | +1,500 | +1.2% | 2,968 |
| 2022/05/24 | 127,400 | 127,900 | 126,800 | 127,700 | +700 | +0.6% | 2,401 |
| 2022/05/23 | 127,400 | 128,200 | 126,900 | 127,000 | -200 | -0.2% | 1,981 |
| 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 |
751～
800
件表示中 / 3756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
