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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 124,700 | 125,300 | 122,400 | 124,200 | +100 | +0.1% | 4,311 |
| 2022/01/24 | 124,000 | 125,300 | 122,500 | 124,100 | +600 | +0.5% | 8,167 |
| 2022/01/21 | 122,300 | 124,200 | 118,100 | 123,500 | +300 | +0.2% | 10,229 |
| 2022/01/20 | 127,600 | 128,000 | 123,200 | 123,200 | -4,500 | -3.5% | 9,099 |
| 2022/01/19 | 132,300 | 132,500 | 127,600 | 127,700 | -4,700 | -3.5% | 5,266 |
| 2022/01/18 | 133,200 | 134,600 | 132,300 | 132,400 | -1,000 | -0.7% | 3,037 |
| 2022/01/17 | 134,600 | 135,000 | 132,800 | 133,400 | -800 | -0.6% | 1,600 |
| 2022/01/14 | 135,500 | 136,500 | 134,100 | 134,200 | -1,300 | -1% | 3,179 |
| 2022/01/13 | 134,700 | 135,800 | 134,700 | 135,500 | +1,400 | +1% | 2,611 |
| 2022/01/12 | 134,300 | 135,200 | 134,000 | 134,100 | -300 | -0.2% | 2,299 |
| 2022/01/11 | 133,400 | 134,500 | 133,000 | 134,400 | +2,200 | +1.7% | 3,558 |
| 2022/01/07 | 131,700 | 133,300 | 131,600 | 132,200 | +700 | +0.5% | 3,329 |
| 2022/01/06 | 133,000 | 133,200 | 131,000 | 131,500 | -1,300 | -1% | 2,822 |
| 2022/01/05 | 135,300 | 136,100 | 132,600 | 132,800 | -2,000 | -1.5% | 3,263 |
| 2022/01/04 | 134,000 | 135,300 | 132,900 | 134,800 | +1,500 | +1.1% | 2,211 |
| 2021/12/30 | 134,500 | 134,800 | 133,300 | 133,300 | -1,200 | -0.9% | 2,550 |
| 2021/12/29 | 132,300 | 134,600 | 132,100 | 134,500 | -100 | -0.1% | 5,637 |
| 2021/12/28 | 134,300 | 134,900 | 133,600 | 134,600 | +800 | +0.6% | 3,078 |
| 2021/12/27 | 133,800 | 134,000 | 132,800 | 133,800 | -200 | -0.1% | 2,433 |
| 2021/12/24 | 134,000 | 134,800 | 133,800 | 134,000 | ±0 | ±0% | 1,801 |
| 2021/12/23 | 133,900 | 134,900 | 133,400 | 134,000 | +700 | +0.5% | 1,810 |
| 2021/12/22 | 135,000 | 135,400 | 133,300 | 133,300 | -1,800 | -1.3% | 2,741 |
| 2021/12/21 | 133,900 | 136,600 | 133,200 | 135,100 | +1,900 | +1.4% | 4,425 |
| 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 |
801～
850
件表示中 / 3692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
