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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 128,000 | 128,300 | 126,200 | 126,900 | -1,100 | -0.9% | 2,966 |
| 2022/03/04 | 129,700 | 129,900 | 127,100 | 128,000 | -1,500 | -1.2% | 3,288 |
| 2022/03/03 | 131,700 | 131,800 | 129,100 | 129,500 | -1,900 | -1.4% | 2,538 |
| 2022/03/02 | 130,700 | 132,100 | 129,700 | 131,400 | +1,400 | +1.1% | 2,602 |
| 2022/03/01 | 128,800 | 131,400 | 128,700 | 130,000 | +1,800 | +1.4% | 4,156 |
| 2022/02/28 | 125,900 | 128,400 | 125,800 | 128,200 | +1,000 | +0.8% | 3,612 |
| 2022/02/25 | 124,700 | 127,200 | 124,700 | 127,200 | +1,200 | +1% | 5,614 |
| 2022/02/24 | 125,500 | 128,300 | 124,000 | 126,000 | +500 | +0.4% | 7,755 |
| 2022/02/22 | 126,800 | 127,000 | 123,200 | 125,500 | -2,200 | -1.7% | 4,549 |
| 2022/02/21 | 130,300 | 130,400 | 127,400 | 127,700 | -3,500 | -2.7% | 2,922 |
| 2022/02/18 | 129,600 | 132,200 | 129,200 | 131,200 | +2,600 | +2% | 5,088 |
| 2022/02/17 | 127,700 | 128,900 | 126,900 | 128,600 | +1,000 | +0.8% | 2,617 |
| 2022/02/16 | 124,600 | 128,300 | 124,600 | 127,600 | +3,500 | +2.8% | 3,515 |
| 2022/02/15 | 126,000 | 126,900 | 123,600 | 124,100 | -1,600 | -1.3% | 5,164 |
| 2022/02/14 | 127,000 | 128,000 | 125,200 | 125,700 | -3,200 | -2.5% | 2,442 |
| 2022/02/10 | 129,000 | 129,400 | 126,500 | 128,900 | +1,100 | +0.9% | 5,502 |
| 2022/02/09 | 126,300 | 128,600 | 124,700 | 127,800 | +2,000 | +1.6% | 3,760 |
| 2022/02/08 | 128,500 | 129,700 | 125,300 | 125,800 | -2,100 | -1.6% | 3,504 |
| 2022/02/07 | 128,500 | 128,800 | 126,400 | 127,900 | -600 | -0.5% | 2,428 |
| 2022/02/04 | 130,000 | 130,900 | 128,000 | 128,500 | -1,800 | -1.4% | 3,377 |
| 2022/02/03 | 130,500 | 131,800 | 130,000 | 130,300 | -2,000 | -1.5% | 3,216 |
| 2022/02/02 | 132,900 | 133,500 | 130,900 | 132,300 | +600 | +0.5% | 3,142 |
| 2022/02/01 | 134,100 | 135,100 | 130,500 | 131,700 | -200 | -0.2% | 6,557 |
| 2022/01/31 | 132,000 | 134,400 | 131,500 | 131,900 | +1,600 | +1.2% | 5,208 |
| 2022/01/28 | 128,100 | 130,500 | 127,700 | 130,300 | +1,300 | +1% | 3,306 |
| 2022/01/27 | 126,100 | 129,000 | 125,300 | 129,000 | +2,900 | +2.3% | 7,220 |
| 2022/01/26 | 123,300 | 126,400 | 123,100 | 126,100 | +1,900 | +1.5% | 3,363 |
| 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 |
851～
900
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
