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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 137,000 | 139,400 | 135,200 | 136,000 | -100 | -0.1% | 3,892 |
| 2021/03/01 | 138,500 | 139,700 | 135,700 | 136,100 | -1,100 | -0.8% | 4,878 |
| 2021/02/26 | 139,000 | 139,800 | 135,200 | 137,200 | -4,500 | -3.2% | 5,232 |
| 2021/02/25 | 139,900 | 141,900 | 137,500 | 141,700 | +2,200 | +1.6% | 4,870 |
| 2021/02/24 | 136,500 | 140,100 | 136,400 | 139,500 | +4,100 | +3% | 8,624 |
| 2021/02/22 | 133,700 | 136,700 | 133,700 | 135,400 | +1,700 | +1.3% | 5,096 |
| 2021/02/19 | 132,300 | 133,700 | 131,500 | 133,700 | +700 | +0.5% | 6,134 |
| 2021/02/18 | 139,900 | 139,900 | 132,200 | 133,000 | -8,000 | -5.7% | 10,065 |
| 2021/02/17 | 146,300 | 146,300 | 140,000 | 141,000 | -4,500 | -3.1% | 6,820 |
| 2021/02/16 | 142,100 | 146,400 | 141,500 | 145,500 | +4,100 | +2.9% | 4,463 |
| 2021/02/15 | 139,600 | 142,400 | 139,400 | 141,400 | +1,400 | +1% | 2,582 |
| 2021/02/12 | 138,400 | 140,100 | 137,300 | 140,000 | +1,700 | +1.2% | 3,362 |
| 2021/02/10 | 138,400 | 139,100 | 135,300 | 138,300 | +600 | +0.4% | 4,727 |
| 2021/02/09 | 139,000 | 140,000 | 136,000 | 137,700 | +400 | +0.3% | 5,232 |
| 2021/02/08 | 135,400 | 137,500 | 134,000 | 137,300 | +2,900 | +2.2% | 4,215 |
| 2021/02/05 | 134,000 | 135,400 | 133,300 | 134,400 | +1,100 | +0.8% | 4,432 |
| 2021/02/04 | 132,000 | 135,300 | 131,300 | 133,300 | +1,600 | +1.2% | 5,693 |
| 2021/02/03 | 129,500 | 132,000 | 128,600 | 131,700 | +3,300 | +2.6% | 5,851 |
| 2021/02/02 | 128,700 | 130,300 | 127,800 | 128,400 | +400 | +0.3% | 4,385 |
| 2021/02/01 | 127,500 | 128,800 | 126,200 | 128,000 | +700 | +0.5% | 3,439 |
| 2021/01/29 | 125,400 | 129,300 | 125,300 | 127,300 | +1,800 | +1.4% | 5,720 |
| 2021/01/28 | 125,200 | 125,500 | 124,200 | 125,500 | -100 | -0.1% | 3,365 |
| 2021/01/27 | 124,100 | 126,700 | 124,100 | 125,600 | +2,100 | +1.7% | 5,049 |
| 2021/01/26 | 125,500 | 126,600 | 123,000 | 123,500 | -1,600 | -1.3% | 3,554 |
| 2021/01/25 | 126,700 | 128,700 | 124,300 | 125,100 | -1,400 | -1.1% | 3,386 |
| 2021/01/22 | 125,500 | 127,300 | 125,200 | 126,500 | +700 | +0.6% | 2,561 |
| 2021/01/21 | 124,700 | 126,400 | 124,700 | 125,800 | +1,100 | +0.9% | 2,207 |
| 2021/01/20 | 123,300 | 125,400 | 122,500 | 124,700 | +2,000 | +1.6% | 3,184 |
| 2021/01/19 | 122,500 | 123,400 | 122,100 | 122,700 | +1,000 | +0.8% | 3,011 |
| 2021/01/18 | 120,100 | 121,700 | 119,500 | 121,700 | +1,700 | +1.4% | 2,287 |
| 2021/01/15 | 122,300 | 123,100 | 120,000 | 120,000 | -2,300 | -1.9% | 3,682 |
| 2021/01/14 | 122,600 | 123,400 | 121,500 | 122,300 | ±0 | ±0% | 3,182 |
| 2021/01/13 | 124,300 | 124,700 | 122,300 | 122,300 | -1,900 | -1.5% | 3,188 |
| 2021/01/12 | 125,900 | 126,500 | 123,800 | 124,200 | -1,700 | -1.4% | 1,998 |
| 2021/01/08 | 125,100 | 127,000 | 124,600 | 125,900 | +400 | +0.3% | 3,481 |
| 2021/01/07 | 123,300 | 125,700 | 123,300 | 125,500 | +3,000 | +2.4% | 3,467 |
| 2021/01/06 | 125,200 | 127,300 | 122,500 | 122,500 | -3,200 | -2.5% | 5,212 |
| 2021/01/05 | 125,300 | 126,400 | 124,700 | 125,700 | +400 | +0.3% | 3,108 |
| 2021/01/04 | 127,400 | 127,400 | 124,500 | 125,300 | -2,600 | -2% | 3,861 |
| 2020/12/30 | 125,900 | 128,000 | 124,300 | 127,900 | +1,500 | +1.2% | 2,659 |
| 2020/12/29 | 123,300 | 126,400 | 123,000 | 126,400 | +500 | +0.4% | 7,334 |
| 2020/12/28 | 124,600 | 126,700 | 124,600 | 125,900 | +700 | +0.6% | 6,295 |
| 2020/12/25 | 124,900 | 126,100 | 124,300 | 125,200 | -100 | -0.1% | 2,836 |
| 2020/12/24 | 122,100 | 125,300 | 121,700 | 125,300 | +2,500 | +2% | 3,910 |
| 2020/12/23 | 121,700 | 122,900 | 120,900 | 122,800 | +800 | +0.7% | 4,483 |
| 2020/12/22 | 121,400 | 122,500 | 121,000 | 122,000 | +600 | +0.5% | 2,840 |
| 2020/12/21 | 122,900 | 123,300 | 121,200 | 121,400 | +500 | +0.4% | 5,120 |
| 2020/12/18 | 122,600 | 123,900 | 120,800 | 120,900 | -2,500 | -2% | 13,455 |
| 2020/12/17 | 122,900 | 123,900 | 122,500 | 123,400 | +500 | +0.4% | 4,354 |
| 2020/12/16 | 121,400 | 123,000 | 120,400 | 122,900 | +1,500 | +1.2% | 3,672 |
1101～
1150
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
