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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 149,600 | 152,200 | 149,600 | 152,100 | +2,200 | +1.5% | 2,820 |
| 2021/07/27 | 148,400 | 150,300 | 148,000 | 149,900 | +1,600 | +1.1% | 2,864 |
| 2021/07/26 | 150,200 | 150,400 | 148,200 | 148,300 | -1,700 | -1.1% | 4,480 |
| 2021/07/21 | 149,700 | 150,900 | 149,300 | 150,000 | +1,400 | +0.9% | 3,091 |
| 2021/07/20 | 150,000 | 150,200 | 148,100 | 148,600 | -2,400 | -1.6% | 3,893 |
| 2021/07/19 | 152,500 | 152,800 | 150,500 | 151,000 | -2,100 | -1.4% | 4,234 |
| 2021/07/16 | 152,000 | 153,800 | 151,600 | 153,100 | +1,100 | +0.7% | 3,683 |
| 2021/07/15 | 153,300 | 153,700 | 151,800 | 152,000 | -2,000 | -1.3% | 4,007 |
| 2021/07/14 | 153,500 | 154,400 | 153,000 | 154,000 | +100 | +0.1% | 5,314 |
| 2021/07/13 | 156,600 | 156,900 | 153,500 | 153,900 | -2,100 | -1.3% | 5,401 |
| 2021/07/12 | 154,900 | 156,700 | 154,900 | 156,000 | +1,800 | +1.2% | 5,769 |
| 2021/07/09 | 157,200 | 157,500 | 152,500 | 154,200 | -2,300 | -1.5% | 9,388 |
| 2021/07/08 | 158,400 | 159,200 | 156,400 | 156,500 | -1,900 | -1.2% | 4,885 |
| 2021/07/07 | 158,000 | 159,100 | 158,000 | 158,400 | +400 | +0.3% | 3,629 |
| 2021/07/06 | 157,500 | 158,900 | 157,100 | 158,000 | -300 | -0.2% | 6,262 |
| 2021/07/05 | 158,500 | 159,100 | 157,500 | 158,300 | -100 | -0.1% | 4,520 |
| 2021/07/02 | 156,900 | 159,300 | 156,800 | 158,400 | +2,100 | +1.3% | 3,700 |
| 2021/07/01 | 158,500 | 159,000 | 156,200 | 156,300 | -2,500 | -1.6% | 5,100 |
| 2021/06/30 | 158,600 | 159,400 | 158,400 | 158,800 | +400 | +0.3% | 3,123 |
| 2021/06/29 | 159,300 | 160,000 | 158,400 | 158,400 | -4,000 | -2.5% | 6,208 |
| 2021/06/28 | 163,200 | 164,000 | 161,000 | 162,400 | -600 | -0.4% | 6,001 |
| 2021/06/25 | 162,000 | 163,600 | 161,900 | 163,000 | +900 | +0.6% | 3,617 |
| 2021/06/24 | 161,300 | 163,200 | 161,200 | 162,100 | +900 | +0.6% | 3,478 |
| 2021/06/23 | 162,000 | 163,100 | 160,700 | 161,200 | -500 | -0.3% | 3,549 |
| 2021/06/22 | 159,500 | 162,300 | 159,000 | 161,700 | +2,800 | +1.8% | 4,093 |
| 2021/06/21 | 158,700 | 159,300 | 157,400 | 158,900 | +200 | +0.1% | 4,139 |
| 2021/06/18 | 156,900 | 160,700 | 156,600 | 158,700 | +1,100 | +0.7% | 13,970 |
| 2021/06/17 | 159,300 | 160,600 | 157,300 | 157,600 | -3,100 | -1.9% | 6,389 |
| 2021/06/16 | 162,100 | 162,400 | 160,600 | 160,700 | -1,400 | -0.9% | 5,493 |
| 2021/06/15 | 162,200 | 163,500 | 162,000 | 162,100 | -200 | -0.1% | 3,072 |
| 2021/06/14 | 163,000 | 163,800 | 162,000 | 162,300 | -700 | -0.4% | 2,984 |
| 2021/06/11 | 162,000 | 163,500 | 161,700 | 163,000 | -300 | -0.2% | 6,151 |
| 2021/06/10 | 164,200 | 164,200 | 162,300 | 163,300 | ±0 | ±0% | 4,143 |
| 2021/06/09 | 163,300 | 165,100 | 162,500 | 163,300 | +500 | +0.3% | 5,134 |
| 2021/06/08 | 159,500 | 163,200 | 159,100 | 162,800 | +3,400 | +2.1% | 5,120 |
| 2021/06/07 | 158,400 | 159,600 | 157,900 | 159,400 | +1,300 | +0.8% | 3,105 |
| 2021/06/04 | 159,100 | 159,400 | 157,000 | 158,100 | -1,400 | -0.9% | 3,750 |
| 2021/06/03 | 159,200 | 159,800 | 158,700 | 159,500 | +100 | +0.1% | 5,011 |
| 2021/06/02 | 157,500 | 159,900 | 156,900 | 159,400 | +2,600 | +1.7% | 4,386 |
| 2021/06/01 | 156,800 | 157,400 | 155,200 | 156,800 | -400 | -0.3% | 4,786 |
| 2021/05/31 | 157,700 | 158,000 | 156,900 | 157,200 | -400 | -0.3% | 2,835 |
| 2021/05/28 | 155,900 | 158,000 | 155,100 | 157,600 | +1,800 | +1.2% | 6,121 |
| 2021/05/27 | 157,000 | 157,400 | 155,800 | 155,800 | -1,000 | -0.6% | 11,671 |
| 2021/05/26 | 156,400 | 157,300 | 154,700 | 156,800 | +300 | +0.2% | 5,193 |
| 2021/05/25 | 154,600 | 156,700 | 153,700 | 156,500 | +2,900 | +1.9% | 4,133 |
| 2021/05/24 | 153,200 | 154,200 | 152,900 | 153,600 | +400 | +0.3% | 3,328 |
| 2021/05/21 | 152,800 | 154,200 | 152,200 | 153,200 | +400 | +0.3% | 3,079 |
| 2021/05/20 | 151,500 | 153,200 | 149,100 | 152,800 | +600 | +0.4% | 6,563 |
| 2021/05/19 | 151,300 | 152,400 | 149,800 | 152,200 | +2,900 | +1.9% | 5,284 |
| 2021/05/18 | 150,000 | 150,200 | 148,000 | 149,300 | +600 | +0.4% | 3,509 |
1001～
1050
件表示中 / 3771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
