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 |
|---|---|---|---|---|---|---|---|
| 2020/07/17 | 113,000 | 115,500 | 112,900 | 114,500 | +900 | +0.8% | 3,521 |
| 2020/07/16 | 113,100 | 115,500 | 112,700 | 113,600 | +900 | +0.8% | 3,937 |
| 2020/07/15 | 112,800 | 115,300 | 112,300 | 112,700 | +600 | +0.5% | 4,193 |
| 2020/07/14 | 112,700 | 114,900 | 111,300 | 112,100 | -500 | -0.4% | 4,537 |
| 2020/07/13 | 114,600 | 116,400 | 111,200 | 112,600 | -1,900 | -1.7% | 7,228 |
| 2020/07/10 | 117,300 | 117,600 | 112,400 | 114,500 | -3,200 | -2.7% | 6,996 |
| 2020/07/09 | 117,600 | 119,900 | 116,100 | 117,700 | -500 | -0.4% | 4,918 |
| 2020/07/08 | 118,100 | 119,900 | 117,300 | 118,200 | -400 | -0.3% | 4,517 |
| 2020/07/07 | 123,500 | 124,000 | 117,200 | 118,600 | -5,400 | -4.4% | 7,099 |
| 2020/07/06 | 126,800 | 127,100 | 123,200 | 124,000 | -3,600 | -2.8% | 5,118 |
| 2020/07/03 | 126,900 | 129,100 | 126,700 | 127,600 | +300 | +0.2% | 2,595 |
| 2020/07/02 | 125,800 | 129,000 | 124,900 | 127,300 | +2,700 | +2.2% | 3,966 |
| 2020/07/01 | 125,300 | 127,300 | 123,200 | 124,600 | -600 | -0.5% | 2,805 |
| 2020/06/30 | 129,100 | 129,100 | 123,300 | 125,200 | -1,500 | -1.2% | 5,585 |
| 2020/06/29 | 129,800 | 129,800 | 123,700 | 126,700 | -8,500 | -6.3% | 6,577 |
| 2020/06/26 | 133,700 | 135,200 | 132,400 | 135,200 | +1,500 | +1.1% | 3,014 |
| 2020/06/25 | 135,000 | 135,000 | 132,100 | 133,700 | -1,800 | -1.3% | 3,674 |
| 2020/06/24 | 131,100 | 135,700 | 130,300 | 135,500 | +3,600 | +2.7% | 3,570 |
| 2020/06/23 | 131,500 | 134,000 | 130,600 | 131,900 | +1,000 | +0.8% | 2,811 |
| 2020/06/22 | 130,800 | 132,200 | 129,800 | 130,900 | -600 | -0.5% | 2,371 |
| 2020/06/19 | 132,300 | 133,400 | 130,600 | 131,500 | -700 | -0.5% | 3,513 |
| 2020/06/18 | 131,500 | 132,200 | 128,700 | 132,200 | +500 | +0.4% | 3,546 |
| 2020/06/17 | 132,200 | 132,300 | 130,000 | 131,700 | -600 | -0.5% | 3,407 |
| 2020/06/16 | 130,700 | 133,900 | 129,800 | 132,300 | +5,800 | +4.6% | 3,245 |
| 2020/06/15 | 133,100 | 133,500 | 126,500 | 126,500 | -7,000 | -5.2% | 3,330 |
| 2020/06/12 | 132,400 | 133,500 | 127,700 | 133,500 | +800 | +0.6% | 7,256 |
| 2020/06/11 | 136,900 | 136,900 | 132,700 | 132,700 | -5,300 | -3.8% | 4,547 |
| 2020/06/10 | 138,300 | 138,600 | 136,900 | 138,000 | -1,000 | -0.7% | 3,916 |
| 2020/06/09 | 141,900 | 143,000 | 138,800 | 139,000 | -2,900 | -2% | 3,476 |
| 2020/06/08 | 142,000 | 143,500 | 140,500 | 141,900 | -100 | -0.1% | 6,350 |
| 2020/06/05 | 139,100 | 143,000 | 137,600 | 142,000 | +3,800 | +2.7% | 4,361 |
| 2020/06/04 | 140,000 | 140,500 | 137,800 | 138,200 | -400 | -0.3% | 5,963 |
| 2020/06/03 | 136,500 | 139,000 | 135,300 | 138,600 | +2,600 | +1.9% | 4,916 |
| 2020/06/02 | 133,700 | 137,100 | 132,100 | 136,000 | +5,000 | +3.8% | 5,698 |
| 2020/06/01 | 131,400 | 134,000 | 129,000 | 131,000 | -2,300 | -1.7% | 7,035 |
| 2020/05/29 | 131,600 | 133,700 | 129,600 | 133,300 | +5,700 | +4.5% | 9,150 |
| 2020/05/28 | 129,000 | 129,600 | 124,800 | 127,600 | -1,400 | -1.1% | 6,894 |
| 2020/05/27 | 129,900 | 131,000 | 127,400 | 129,000 | +1,100 | +0.9% | 5,905 |
| 2020/05/26 | 126,000 | 129,300 | 125,600 | 127,900 | +2,600 | +2.1% | 2,517 |
| 2020/05/25 | 122,100 | 126,100 | 122,000 | 125,300 | +3,500 | +2.9% | 2,864 |
| 2020/05/22 | 122,800 | 124,600 | 121,100 | 121,800 | -100 | -0.1% | 3,361 |
| 2020/05/21 | 119,200 | 123,300 | 118,000 | 121,900 | +2,800 | +2.4% | 5,652 |
| 2020/05/20 | 117,900 | 119,100 | 116,300 | 119,100 | +1,600 | +1.4% | 3,498 |
| 2020/05/19 | 116,000 | 118,300 | 114,600 | 117,500 | +4,500 | +4% | 6,996 |
| 2020/05/18 | 112,500 | 115,300 | 111,200 | 113,000 | +1,400 | +1.3% | 6,323 |
| 2020/05/15 | 116,900 | 116,900 | 109,900 | 111,600 | -4,700 | -4% | 6,524 |
| 2020/05/14 | 117,100 | 117,200 | 113,100 | 116,300 | -1,900 | -1.6% | 7,028 |
| 2020/05/13 | 120,400 | 121,500 | 116,000 | 118,200 | -5,000 | -4.1% | 6,540 |
| 2020/05/12 | 125,500 | 126,000 | 120,700 | 123,200 | -2,800 | -2.2% | 6,679 |
| 2020/05/11 | 127,100 | 129,200 | 124,500 | 126,000 | +1,900 | +1.5% | 4,463 |
1251～
1300
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
