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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 151,000 | 151,000 | 148,700 | 148,700 | +500 | +0.3% | 4,650 |
| 2021/05/14 | 148,000 | 151,400 | 147,800 | 148,200 | -400 | -0.3% | 5,517 |
| 2021/05/13 | 149,700 | 149,900 | 147,600 | 148,600 | -2,500 | -1.7% | 3,484 |
| 2021/05/12 | 152,300 | 152,400 | 150,500 | 151,100 | -2,200 | -1.4% | 4,686 |
| 2021/05/11 | 151,800 | 153,300 | 151,600 | 153,300 | +1,500 | +1% | 2,930 |
| 2021/05/10 | 153,100 | 153,200 | 150,900 | 151,800 | -1,900 | -1.2% | 4,726 |
| 2021/05/07 | 152,800 | 154,500 | 152,800 | 153,700 | +1,100 | +0.7% | 4,340 |
| 2021/05/06 | 153,200 | 154,500 | 151,600 | 152,600 | -300 | -0.2% | 3,535 |
| 2021/04/30 | 151,100 | 153,200 | 151,000 | 152,900 | +1,800 | +1.2% | 4,115 |
| 2021/04/28 | 150,100 | 151,500 | 149,600 | 151,100 | +1,200 | +0.8% | 2,225 |
| 2021/04/27 | 150,900 | 151,100 | 149,600 | 149,900 | -700 | -0.5% | 2,742 |
| 2021/04/26 | 149,600 | 151,200 | 149,000 | 150,600 | +1,300 | +0.9% | 2,275 |
| 2021/04/23 | 148,500 | 149,600 | 148,000 | 149,300 | +1,200 | +0.8% | 2,789 |
| 2021/04/22 | 151,300 | 151,300 | 147,500 | 148,100 | -1,500 | -1% | 3,802 |
| 2021/04/21 | 147,400 | 150,000 | 147,400 | 149,600 | +1,000 | +0.7% | 2,886 |
| 2021/04/20 | 151,500 | 151,500 | 148,400 | 148,600 | -2,100 | -1.4% | 3,382 |
| 2021/04/19 | 152,000 | 153,700 | 150,500 | 150,700 | -800 | -0.5% | 3,535 |
| 2021/04/16 | 150,200 | 151,600 | 148,900 | 151,500 | +2,800 | +1.9% | 3,716 |
| 2021/04/15 | 150,600 | 151,700 | 148,700 | 148,700 | -200 | -0.1% | 5,386 |
| 2021/04/14 | 147,300 | 149,100 | 147,100 | 148,900 | +1,600 | +1.1% | 2,960 |
| 2021/04/13 | 149,000 | 149,900 | 147,000 | 147,300 | -2,100 | -1.4% | 2,842 |
| 2021/04/12 | 152,600 | 152,600 | 148,800 | 149,400 | -3,300 | -2.2% | 4,496 |
| 2021/04/09 | 151,800 | 153,700 | 151,200 | 152,700 | +3,100 | +2.1% | 5,638 |
| 2021/04/08 | 150,900 | 151,700 | 149,500 | 149,600 | -300 | -0.2% | 6,955 |
| 2021/04/07 | 147,500 | 150,300 | 147,200 | 149,900 | +3,900 | +2.7% | 5,687 |
| 2021/04/06 | 146,100 | 147,200 | 144,700 | 146,000 | -1,000 | -0.7% | 6,726 |
| 2021/04/05 | 141,900 | 147,400 | 141,900 | 147,000 | +5,200 | +3.7% | 4,914 |
| 2021/04/02 | 141,400 | 142,800 | 140,100 | 141,800 | +200 | +0.1% | 2,598 |
| 2021/04/01 | 143,400 | 143,700 | 140,200 | 141,600 | -1,800 | -1.3% | 5,087 |
| 2021/03/31 | 144,300 | 147,100 | 143,300 | 143,400 | -500 | -0.3% | 7,953 |
| 2021/03/30 | 142,200 | 145,100 | 142,200 | 143,900 | +1,400 | +1% | 3,645 |
| 2021/03/29 | 144,100 | 144,200 | 141,100 | 142,500 | -1,100 | -0.8% | 3,885 |
| 2021/03/26 | 141,700 | 144,100 | 141,700 | 143,600 | +3,000 | +2.1% | 2,508 |
| 2021/03/25 | 140,400 | 142,000 | 139,500 | 140,600 | +1,500 | +1.1% | 4,072 |
| 2021/03/24 | 141,800 | 141,800 | 138,100 | 139,100 | -1,600 | -1.1% | 4,377 |
| 2021/03/23 | 139,000 | 142,300 | 138,600 | 140,700 | +2,100 | +1.5% | 4,269 |
| 2021/03/22 | 137,800 | 140,200 | 137,400 | 138,600 | +600 | +0.4% | 6,124 |
| 2021/03/19 | 138,400 | 139,800 | 137,200 | 138,000 | -300 | -0.2% | 16,091 |
| 2021/03/18 | 138,200 | 138,800 | 136,800 | 138,300 | +1,200 | +0.9% | 4,164 |
| 2021/03/17 | 137,900 | 138,700 | 136,800 | 137,100 | -800 | -0.6% | 5,293 |
| 2021/03/16 | 135,700 | 138,600 | 135,100 | 137,900 | +3,100 | +2.3% | 5,591 |
| 2021/03/15 | 133,700 | 135,100 | 132,700 | 134,800 | +1,500 | +1.1% | 5,323 |
| 2021/03/12 | 134,000 | 134,300 | 131,100 | 133,300 | +300 | +0.2% | 7,362 |
| 2021/03/11 | 134,500 | 134,500 | 131,700 | 133,000 | +100 | +0.1% | 5,084 |
| 2021/03/10 | 132,800 | 133,400 | 132,200 | 132,900 | +1,600 | +1.2% | 5,404 |
| 2021/03/09 | 136,000 | 136,200 | 131,100 | 131,300 | -3,500 | -2.6% | 7,189 |
| 2021/03/08 | 136,000 | 137,500 | 134,100 | 134,800 | -600 | -0.4% | 3,217 |
| 2021/03/05 | 136,100 | 136,100 | 133,000 | 135,400 | -900 | -0.7% | 4,296 |
| 2021/03/04 | 135,300 | 137,100 | 134,900 | 136,300 | +200 | +0.1% | 3,454 |
| 2021/03/03 | 137,100 | 137,500 | 134,400 | 136,100 | +100 | +0.1% | 3,013 |
1051～
1100
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
