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 |
|---|---|---|---|---|---|---|---|
| 2020/12/15 | 121,400 | 122,300 | 120,700 | 121,400 | +100 | +0.1% | 3,701 |
| 2020/12/14 | 120,100 | 121,600 | 120,100 | 121,300 | +200 | +0.2% | 4,226 |
| 2020/12/11 | 119,800 | 122,100 | 119,800 | 121,100 | +1,100 | +0.9% | 4,748 |
| 2020/12/10 | 121,200 | 121,600 | 119,500 | 120,000 | -1,100 | -0.9% | 5,785 |
| 2020/12/09 | 122,000 | 123,100 | 120,800 | 121,100 | -300 | -0.2% | 5,690 |
| 2020/12/08 | 120,900 | 121,700 | 120,800 | 121,400 | +500 | +0.4% | 2,960 |
| 2020/12/07 | 124,000 | 124,400 | 120,900 | 120,900 | -2,500 | -2% | 8,968 |
| 2020/12/04 | 123,800 | 124,200 | 122,700 | 123,400 | -1,500 | -1.2% | 4,385 |
| 2020/12/03 | 124,500 | 124,900 | 123,500 | 124,900 | +800 | +0.6% | 2,550 |
| 2020/12/02 | 124,000 | 125,300 | 123,100 | 124,100 | -800 | -0.6% | 2,523 |
| 2020/12/01 | 124,200 | 125,200 | 123,600 | 124,900 | +700 | +0.6% | 2,141 |
| 2020/11/30 | 126,200 | 126,400 | 123,700 | 124,200 | -2,000 | -1.6% | 4,598 |
| 2020/11/27 | 124,400 | 126,600 | 124,300 | 126,200 | +1,900 | +1.5% | 3,272 |
| 2020/11/26 | 123,800 | 124,300 | 121,600 | 124,300 | +900 | +0.7% | 1,693 |
| 2020/11/25 | 122,600 | 123,600 | 121,200 | 123,400 | +2,200 | +1.8% | 2,088 |
| 2020/11/24 | 123,500 | 123,600 | 120,800 | 121,200 | -2,300 | -1.9% | 2,806 |
| 2020/11/20 | 123,000 | 124,000 | 121,900 | 123,500 | +800 | +0.7% | 2,141 |
| 2020/11/19 | 122,700 | 122,900 | 121,200 | 122,700 | ±0 | ±0% | 1,502 |
| 2020/11/18 | 122,600 | 123,800 | 121,300 | 122,700 | +100 | +0.1% | 1,869 |
| 2020/11/17 | 122,000 | 122,600 | 120,400 | 122,600 | +1,000 | +0.8% | 1,817 |
| 2020/11/16 | 122,300 | 123,500 | 121,600 | 121,600 | +600 | +0.5% | 2,177 |
| 2020/11/13 | 123,100 | 123,900 | 120,800 | 121,000 | -3,600 | -2.9% | 2,647 |
| 2020/11/12 | 125,800 | 126,000 | 123,800 | 124,600 | -2,100 | -1.7% | 2,583 |
| 2020/11/11 | 125,700 | 127,300 | 124,700 | 126,700 | +1,300 | +1% | 4,457 |
| 2020/11/10 | 125,300 | 127,000 | 124,200 | 125,400 | +2,100 | +1.7% | 4,884 |
| 2020/11/09 | 121,700 | 123,500 | 120,400 | 123,300 | +1,600 | +1.3% | 2,644 |
| 2020/11/06 | 121,800 | 122,400 | 119,100 | 121,700 | -100 | -0.1% | 3,300 |
| 2020/11/05 | 120,100 | 121,800 | 118,500 | 121,800 | +1,500 | +1.2% | 2,752 |
| 2020/11/04 | 120,600 | 122,300 | 118,700 | 120,300 | +2,700 | +2.3% | 2,781 |
| 2020/11/02 | 118,000 | 118,000 | 116,200 | 117,600 | +2,600 | +2.3% | 3,486 |
| 2020/10/30 | 121,000 | 121,700 | 115,000 | 115,000 | -3,400 | -2.9% | 4,451 |
| 2020/10/29 | 117,700 | 118,600 | 116,100 | 118,400 | +800 | +0.7% | 3,613 |
| 2020/10/28 | 118,300 | 118,900 | 117,100 | 117,600 | -1,500 | -1.3% | 3,533 |
| 2020/10/27 | 122,200 | 122,200 | 118,500 | 119,100 | -100 | -0.1% | 2,853 |
| 2020/10/26 | 123,200 | 123,200 | 118,900 | 119,200 | -1,000 | -0.8% | 4,652 |
| 2020/10/23 | 119,300 | 120,400 | 118,700 | 120,200 | +200 | +0.2% | 1,808 |
| 2020/10/22 | 119,500 | 120,100 | 118,500 | 120,000 | +500 | +0.4% | 2,956 |
| 2020/10/21 | 119,300 | 120,500 | 119,000 | 119,500 | +300 | +0.3% | 1,896 |
| 2020/10/20 | 120,300 | 121,500 | 118,900 | 119,200 | -2,000 | -1.7% | 2,742 |
| 2020/10/19 | 120,700 | 121,700 | 119,800 | 121,200 | ±0 | ±0% | 3,786 |
| 2020/10/16 | 122,100 | 123,000 | 120,900 | 121,200 | -300 | -0.2% | 3,063 |
| 2020/10/15 | 124,100 | 124,100 | 121,300 | 121,500 | -500 | -0.4% | 3,133 |
| 2020/10/14 | 124,300 | 124,300 | 122,000 | 122,000 | -1,800 | -1.5% | 1,263 |
| 2020/10/13 | 123,600 | 124,400 | 122,500 | 123,800 | +300 | +0.2% | 2,580 |
| 2020/10/12 | 123,300 | 124,500 | 122,900 | 123,500 | -100 | -0.1% | 1,062 |
| 2020/10/09 | 125,600 | 125,600 | 123,400 | 123,600 | -1,300 | -1% | 2,136 |
| 2020/10/08 | 125,800 | 126,500 | 124,900 | 124,900 | -700 | -0.6% | 2,373 |
| 2020/10/07 | 126,000 | 128,000 | 124,900 | 125,600 | -1,400 | -1.1% | 3,011 |
| 2020/10/06 | 126,700 | 127,500 | 125,700 | 127,000 | +100 | +0.1% | 2,604 |
| 2020/10/05 | 125,800 | 127,500 | 124,600 | 126,900 | +2,500 | +2% | 2,315 |
1151～
1200
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
