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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 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 |
| 2021/10/07 | 134,400 | 135,600 | 133,100 | 135,100 | +1,000 | +0.7% | 3,214 |
| 2021/10/06 | 135,600 | 135,700 | 131,900 | 134,100 | -700 | -0.5% | 3,650 |
| 2021/10/05 | 133,900 | 135,900 | 130,900 | 134,800 | +600 | +0.4% | 4,696 |
| 2021/10/04 | 134,300 | 136,300 | 133,500 | 134,200 | +1,100 | +0.8% | 2,647 |
| 2021/10/01 | 138,000 | 138,000 | 133,100 | 133,100 | -3,300 | -2.4% | 4,837 |
| 2021/09/30 | 138,900 | 138,900 | 136,400 | 136,400 | -1,200 | -0.9% | 3,640 |
| 2021/09/29 | 137,800 | 138,400 | 137,000 | 137,600 | -1,100 | -0.8% | 2,431 |
| 2021/09/28 | 138,900 | 139,100 | 137,000 | 138,700 | +100 | +0.1% | 2,680 |
| 2021/09/27 | 136,400 | 138,800 | 136,400 | 138,600 | +2,300 | +1.7% | 3,018 |
| 2021/09/24 | 135,600 | 137,800 | 135,600 | 136,300 | +100 | +0.1% | 4,672 |
| 2021/09/22 | 137,700 | 138,200 | 135,600 | 136,200 | -1,300 | -0.9% | 4,993 |
| 2021/09/21 | 139,000 | 139,100 | 137,000 | 137,500 | -2,500 | -1.8% | 4,123 |
| 2021/09/17 | 140,900 | 141,500 | 138,700 | 140,000 | -800 | -0.6% | 6,827 |
| 2021/09/16 | 139,500 | 140,900 | 139,300 | 140,800 | +800 | +0.6% | 4,750 |
| 2021/09/15 | 142,200 | 142,700 | 139,400 | 140,000 | -2,200 | -1.5% | 4,719 |
| 2021/09/14 | 140,100 | 142,200 | 140,100 | 142,200 | +1,500 | +1.1% | 4,277 |
| 2021/09/13 | 140,500 | 141,200 | 139,600 | 140,700 | -100 | -0.1% | 3,790 |
| 2021/09/10 | 143,000 | 143,000 | 140,600 | 140,800 | -1,300 | -0.9% | 5,321 |
| 2021/09/09 | 142,100 | 142,600 | 141,500 | 142,100 | ±0 | ±0% | 2,760 |
| 2021/09/08 | 142,500 | 142,800 | 141,400 | 142,100 | -600 | -0.4% | 4,454 |
| 2021/09/07 | 143,600 | 143,900 | 141,900 | 142,700 | -1,600 | -1.1% | 5,983 |
| 2021/09/06 | 143,600 | 144,400 | 143,600 | 144,300 | +900 | +0.6% | 3,454 |
| 2021/09/03 | 144,200 | 144,800 | 142,700 | 143,400 | -900 | -0.6% | 4,572 |
| 2021/09/02 | 144,700 | 145,100 | 142,900 | 144,300 | +1,000 | +0.7% | 6,179 |
| 2021/09/01 | 143,900 | 145,000 | 143,300 | 143,300 | -1,700 | -1.2% | 4,760 |
| 2021/08/31 | 148,100 | 148,100 | 145,000 | 145,000 | -3,100 | -2.1% | 5,290 |
| 2021/08/30 | 147,100 | 148,400 | 145,800 | 148,100 | +300 | +0.2% | 5,677 |
851～
900
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
