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 |
|---|---|---|---|---|---|---|---|
| 2020/05/08 | 117,300 | 125,700 | 116,400 | 124,100 | +7,500 | +6.4% | 7,457 |
| 2020/05/07 | 121,000 | 122,100 | 114,800 | 116,600 | -200 | -0.2% | 5,254 |
| 2020/05/01 | 116,000 | 118,800 | 115,800 | 116,800 | +600 | +0.5% | 4,021 |
| 2020/04/30 | 118,500 | 119,700 | 115,700 | 116,200 | -1,300 | -1.1% | 7,163 |
| 2020/04/28 | 123,100 | 123,500 | 116,700 | 117,500 | -3,500 | -2.9% | 5,362 |
| 2020/04/27 | 121,500 | 121,500 | 118,100 | 121,000 | +200 | +0.2% | 4,127 |
| 2020/04/24 | 121,700 | 124,200 | 118,800 | 120,800 | +300 | +0.2% | 6,861 |
| 2020/04/23 | 112,000 | 120,500 | 110,500 | 120,500 | +6,900 | +6.1% | 6,849 |
| 2020/04/22 | 115,500 | 116,100 | 112,300 | 113,600 | -3,500 | -3% | 4,037 |
| 2020/04/21 | 122,700 | 123,400 | 115,400 | 117,100 | -6,300 | -5.1% | 6,224 |
| 2020/04/20 | 124,000 | 124,600 | 121,400 | 123,400 | -900 | -0.7% | 4,538 |
| 2020/04/17 | 121,700 | 125,000 | 119,900 | 124,300 | +6,300 | +5.3% | 4,867 |
| 2020/04/16 | 115,000 | 118,000 | 111,500 | 118,000 | +2,200 | +1.9% | 5,473 |
| 2020/04/15 | 120,000 | 120,400 | 114,000 | 115,800 | -3,700 | -3.1% | 4,875 |
| 2020/04/14 | 117,400 | 120,500 | 116,500 | 119,500 | +1,400 | +1.2% | 3,282 |
| 2020/04/13 | 116,000 | 119,600 | 114,300 | 118,100 | +2,100 | +1.8% | 3,334 |
| 2020/04/10 | 117,000 | 118,400 | 112,800 | 116,000 | -1,000 | -0.9% | 5,251 |
| 2020/04/09 | 121,200 | 123,300 | 112,800 | 117,000 | +800 | +0.7% | 6,832 |
| 2020/04/08 | 116,800 | 118,500 | 107,400 | 116,200 | +1,000 | +0.9% | 7,033 |
| 2020/04/07 | 111,500 | 118,700 | 107,600 | 115,200 | +8,900 | +8.4% | 8,067 |
| 2020/04/06 | 108,700 | 112,400 | 104,000 | 106,300 | -2,500 | -2.3% | 6,668 |
| 2020/04/03 | 112,700 | 113,400 | 106,700 | 108,800 | -4,500 | -4% | 7,795 |
| 2020/04/02 | 114,200 | 117,000 | 105,600 | 113,300 | -4,200 | -3.6% | 9,099 |
| 2020/04/01 | 124,200 | 126,700 | 112,300 | 117,500 | -6,700 | -5.4% | 9,782 |
| 2020/03/31 | 120,800 | 126,800 | 112,800 | 124,200 | +3,400 | +2.8% | 10,745 |
| 2020/03/30 | 112,700 | 121,100 | 108,600 | 120,800 | +2,100 | +1.8% | 9,584 |
| 2020/03/27 | 113,900 | 120,400 | 112,100 | 118,700 | +6,000 | +5.3% | 13,329 |
| 2020/03/26 | 125,100 | 130,600 | 107,200 | 112,700 | -14,800 | -11.6% | 13,544 |
| 2020/03/25 | 129,400 | 131,300 | 120,600 | 127,500 | +22,100 | +21% | 22,067 |
| 2020/03/24 | 94,900 | 105,400 | 93,800 | 105,400 | +15,000 | +16.6% | 12,350 |
| 2020/03/23 | 79,100 | 90,400 | 76,700 | 90,400 | +15,000 | +19.9% | 25,179 |
| 2020/03/19 | 103,000 | 103,200 | 73,800 | 75,400 | -28,400 | -27.4% | 23,514 |
| 2020/03/18 | 117,000 | 121,500 | 103,500 | 103,800 | -13,700 | -11.7% | 9,227 |
| 2020/03/17 | 117,300 | 121,400 | 113,200 | 117,500 | -4,900 | -4% | 13,111 |
| 2020/03/16 | 130,000 | 135,700 | 122,400 | 122,400 | -7,500 | -5.8% | 9,293 |
| 2020/03/13 | 132,000 | 136,600 | 118,300 | 129,900 | -18,400 | -12.4% | 14,916 |
| 2020/03/12 | 157,200 | 158,100 | 144,100 | 148,300 | -14,800 | -9.1% | 8,490 |
| 2020/03/11 | 165,000 | 169,300 | 162,200 | 163,100 | -1,100 | -0.7% | 6,874 |
| 2020/03/10 | 161,000 | 164,200 | 153,500 | 164,200 | -4,800 | -2.8% | 11,746 |
| 2020/03/09 | 178,600 | 180,100 | 167,700 | 169,000 | -13,200 | -7.2% | 7,060 |
| 2020/03/06 | 187,500 | 187,600 | 180,400 | 182,200 | -5,800 | -3.1% | 5,593 |
| 2020/03/05 | 186,600 | 189,700 | 185,300 | 188,000 | +3,500 | +1.9% | 4,330 |
| 2020/03/04 | 183,000 | 185,500 | 181,100 | 184,500 | +1,300 | +0.7% | 4,627 |
| 2020/03/03 | 185,100 | 187,300 | 182,200 | 183,200 | +3,800 | +2.1% | 7,254 |
| 2020/03/02 | 176,900 | 183,300 | 176,900 | 179,400 | -1,000 | -0.6% | 8,776 |
| 2020/02/28 | 186,000 | 187,600 | 179,900 | 180,400 | -9,600 | -5.1% | 7,989 |
| 2020/02/27 | 192,800 | 194,600 | 189,800 | 190,000 | -4,400 | -2.3% | 5,761 |
| 2020/02/26 | 195,000 | 196,500 | 193,900 | 194,400 | -2,100 | -1.1% | 4,140 |
| 2020/02/25 | 197,900 | 199,100 | 196,400 | 196,500 | -3,200 | -1.6% | 3,659 |
| 2020/02/21 | 199,400 | 201,000 | 199,200 | 199,700 | ±0 | ±0% | 2,642 |
1301～
1350
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
