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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 122,900 | 127,400 | 122,900 | 124,400 | - | - | 4,783 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 123,600 | 124,700 | 121,900 | 122,900 | -200 | -0.2% | 5,307 |
| 2020/09/29 | 123,400 | 124,000 | 121,800 | 123,100 | -400 | -0.3% | 3,230 |
| 2020/09/28 | 121,600 | 123,500 | 120,000 | 123,500 | +1,200 | +1% | 4,994 |
| 2020/09/25 | 120,800 | 123,600 | 119,000 | 122,300 | +2,200 | +1.8% | 7,563 |
| 2020/09/24 | 119,400 | 120,500 | 116,000 | 120,100 | +1,400 | +1.2% | 6,100 |
| 2020/09/23 | 119,600 | 120,400 | 117,900 | 118,700 | -700 | -0.6% | 7,717 |
| 2020/09/18 | 124,600 | 125,000 | 118,800 | 119,400 | -4,600 | -3.7% | 10,934 |
| 2020/09/17 | 123,100 | 125,300 | 122,600 | 124,000 | +1,800 | +1.5% | 6,983 |
| 2020/09/16 | 120,900 | 123,100 | 119,600 | 122,200 | +1,500 | +1.2% | 4,152 |
| 2020/09/15 | 117,800 | 120,800 | 117,400 | 120,700 | +2,900 | +2.5% | 2,938 |
| 2020/09/14 | 118,800 | 120,400 | 117,400 | 117,800 | -1,700 | -1.4% | 3,146 |
| 2020/09/11 | 120,100 | 121,600 | 118,600 | 119,500 | -900 | -0.7% | 7,108 |
| 2020/09/10 | 121,100 | 122,700 | 119,800 | 120,400 | -1,500 | -1.2% | 5,598 |
| 2020/09/09 | 122,000 | 123,100 | 120,900 | 121,900 | -900 | -0.7% | 2,789 |
| 2020/09/08 | 122,500 | 124,400 | 122,500 | 122,800 | +300 | +0.2% | 2,633 |
| 2020/09/07 | 122,800 | 124,300 | 121,200 | 122,500 | -1,100 | -0.9% | 3,262 |
| 2020/09/04 | 123,000 | 124,100 | 122,700 | 123,600 | -200 | -0.2% | 1,980 |
| 2020/09/03 | 122,000 | 123,800 | 121,600 | 123,800 | +2,500 | +2.1% | 1,758 |
| 2020/09/02 | 121,700 | 122,900 | 120,000 | 121,300 | +700 | +0.6% | 2,514 |
| 2020/09/01 | 125,600 | 125,600 | 120,500 | 120,600 | -5,100 | -4.1% | 5,354 |
| 2020/08/31 | 124,400 | 125,700 | 123,600 | 125,700 | +1,700 | +1.4% | 4,137 |
| 2020/08/28 | 121,700 | 124,400 | 121,700 | 124,000 | +2,200 | +1.8% | 3,699 |
| 2020/08/27 | 121,000 | 121,800 | 119,900 | 121,800 | -200 | -0.2% | 4,972 |
| 2020/08/26 | 121,700 | 122,900 | 120,200 | 122,000 | -100 | -0.1% | 3,066 |
| 2020/08/25 | 120,500 | 122,100 | 119,900 | 122,100 | +1,200 | +1% | 3,579 |
| 2020/08/24 | 121,100 | 122,000 | 118,700 | 120,900 | -100 | -0.1% | 3,677 |
| 2020/08/21 | 118,600 | 122,200 | 117,400 | 121,000 | +2,400 | +2% | 6,060 |
| 2020/08/20 | 117,000 | 118,900 | 116,900 | 118,600 | +1,600 | +1.4% | 3,566 |
| 2020/08/19 | 117,900 | 118,800 | 116,900 | 117,000 | -1,000 | -0.8% | 4,501 |
| 2020/08/18 | 116,000 | 118,000 | 116,000 | 118,000 | +2,000 | +1.7% | 3,727 |
| 2020/08/17 | 115,100 | 116,600 | 114,200 | 116,000 | +900 | +0.8% | 2,101 |
| 2020/08/14 | 116,500 | 116,500 | 115,000 | 115,100 | -1,400 | -1.2% | 3,243 |
| 2020/08/13 | 115,000 | 117,400 | 114,900 | 116,500 | +1,500 | +1.3% | 2,704 |
| 2020/08/12 | 113,400 | 115,800 | 112,400 | 115,000 | +1,600 | +1.4% | 4,290 |
| 2020/08/11 | 115,400 | 116,100 | 113,400 | 113,400 | +500 | +0.4% | 3,299 |
| 2020/08/07 | 114,500 | 115,700 | 112,600 | 112,900 | -1,600 | -1.4% | 2,741 |
| 2020/08/06 | 115,800 | 116,700 | 114,500 | 114,500 | -3,100 | -2.6% | 3,686 |
| 2020/08/05 | 113,700 | 117,600 | 112,800 | 117,600 | +3,400 | +3% | 3,692 |
| 2020/08/04 | 110,800 | 114,200 | 110,700 | 114,200 | +3,400 | +3.1% | 2,709 |
| 2020/08/03 | 111,700 | 114,300 | 110,800 | 110,800 | -1,000 | -0.9% | 3,852 |
| 2020/07/31 | 110,100 | 112,200 | 108,800 | 111,800 | +1,200 | +1.1% | 4,908 |
| 2020/07/30 | 112,900 | 114,200 | 110,300 | 110,600 | -2,300 | -2% | 4,263 |
| 2020/07/29 | 111,900 | 113,400 | 111,500 | 112,900 | +1,300 | +1.2% | 3,317 |
| 2020/07/28 | 114,400 | 115,100 | 110,800 | 111,600 | -2,800 | -2.4% | 3,557 |
| 2020/07/27 | 113,000 | 115,100 | 111,600 | 114,400 | +2,500 | +2.2% | 5,026 |
| 2020/07/22 | 112,500 | 112,800 | 110,900 | 111,900 | -100 | -0.1% | 5,159 |
| 2020/07/21 | 112,700 | 113,200 | 111,200 | 112,000 | -700 | -0.6% | 5,379 |
| 2020/07/20 | 115,400 | 115,600 | 111,200 | 112,700 | -1,800 | -1.6% | 3,233 |
1201～
1250
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
