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 |
|---|---|---|---|---|---|---|---|
| 2020/02/20 | 198,900 | 200,800 | 196,900 | 199,700 | +400 | +0.2% | 3,480 |
| 2020/02/19 | 200,700 | 201,400 | 198,700 | 199,300 | -1,300 | -0.6% | 2,657 |
| 2020/02/18 | 198,500 | 201,300 | 198,500 | 200,600 | +1,700 | +0.9% | 2,850 |
| 2020/02/17 | 200,100 | 200,700 | 198,500 | 198,900 | +300 | +0.2% | 2,620 |
| 2020/02/14 | 199,000 | 199,200 | 197,900 | 198,600 | -300 | -0.2% | 1,888 |
| 2020/02/13 | 198,400 | 199,200 | 197,600 | 198,900 | +800 | +0.4% | 2,213 |
| 2020/02/12 | 194,600 | 198,500 | 194,600 | 198,100 | +3,000 | +1.5% | 2,599 |
| 2020/02/10 | 195,800 | 197,000 | 195,100 | 195,100 | -700 | -0.4% | 1,840 |
| 2020/02/07 | 193,700 | 196,500 | 193,700 | 195,800 | +2,100 | +1.1% | 2,406 |
| 2020/02/06 | 193,500 | 195,000 | 193,200 | 193,700 | +600 | +0.3% | 2,311 |
| 2020/02/05 | 193,000 | 193,900 | 192,000 | 193,100 | +1,000 | +0.5% | 3,232 |
| 2020/02/04 | 191,700 | 192,700 | 191,300 | 192,100 | -1,300 | -0.7% | 3,528 |
| 2020/02/03 | 194,700 | 195,000 | 193,000 | 193,400 | -2,800 | -1.4% | 4,763 |
| 2020/01/31 | 195,400 | 197,200 | 194,900 | 196,200 | +1,900 | +1% | 2,853 |
| 2020/01/30 | 193,700 | 195,200 | 193,200 | 194,300 | ±0 | ±0% | 3,408 |
| 2020/01/29 | 195,200 | 195,900 | 194,200 | 194,300 | -1,100 | -0.6% | 3,408 |
| 2020/01/28 | 194,200 | 195,900 | 193,300 | 195,400 | +1,100 | +0.6% | 3,540 |
| 2020/01/27 | 192,000 | 194,600 | 191,400 | 194,300 | +2,300 | +1.2% | 2,744 |
| 2020/01/24 | 191,400 | 192,300 | 190,100 | 192,000 | +1,000 | +0.5% | 8,658 |
| 2020/01/23 | 188,600 | 191,000 | 187,900 | 191,000 | +2,200 | +1.2% | 6,688 |
| 2020/01/22 | 185,600 | 188,900 | 185,500 | 188,800 | +3,400 | +1.8% | 15,199 |
| 2020/01/21 | 184,500 | 186,500 | 184,200 | 185,400 | +700 | +0.4% | 15,033 |
| 2020/01/20 | 184,700 | 185,000 | 183,700 | 184,700 | -300 | -0.2% | 4,356 |
| 2020/01/17 | 182,900 | 185,600 | 182,600 | 185,000 | +2,200 | +1.2% | 6,048 |
| 2020/01/16 | 177,800 | 183,100 | 177,400 | 182,800 | +5,000 | +2.8% | 10,047 |
| 2020/01/15 | 179,100 | 180,100 | 177,800 | 177,800 | -1,300 | -0.7% | 4,006 |
| 2020/01/14 | 180,000 | 180,700 | 178,100 | 179,100 | -1,000 | -0.6% | 3,048 |
| 2020/01/10 | 179,800 | 180,700 | 179,800 | 180,100 | +300 | +0.2% | 2,488 |
| 2020/01/09 | 176,800 | 180,000 | 176,800 | 179,800 | +2,100 | +1.2% | 3,505 |
| 2020/01/08 | 178,300 | 180,700 | 177,700 | 177,700 | -100 | -0.1% | 5,961 |
| 2020/01/07 | 176,000 | 179,400 | 176,000 | 177,800 | +1,500 | +0.9% | 5,450 |
| 2020/01/06 | 175,800 | 178,000 | 175,800 | 176,300 | +500 | +0.3% | 4,111 |
| 2019/12/30 | 176,400 | 176,800 | 174,600 | 175,800 | -600 | -0.3% | 2,570 |
| 2019/12/27 | 177,200 | 177,200 | 175,100 | 176,400 | -3,300 | -1.8% | 3,601 |
| 2019/12/26 | 179,600 | 179,800 | 177,700 | 179,700 | +1,300 | +0.7% | 2,968 |
| 2019/12/25 | 177,200 | 179,300 | 176,500 | 178,400 | +1,700 | +1% | 2,755 |
| 2019/12/24 | 175,800 | 177,300 | 175,700 | 176,700 | +700 | +0.4% | 2,300 |
| 2019/12/23 | 175,200 | 176,400 | 175,100 | 176,000 | +800 | +0.5% | 2,478 |
| 2019/12/20 | 175,500 | 176,300 | 174,400 | 175,200 | ±0 | ±0% | 3,660 |
| 2019/12/19 | 175,300 | 175,800 | 174,300 | 175,200 | +100 | +0.1% | 3,515 |
| 2019/12/18 | 176,000 | 176,500 | 174,500 | 175,100 | -1,100 | -0.6% | 3,823 |
| 2019/12/17 | 177,000 | 177,400 | 175,500 | 176,200 | -800 | -0.5% | 3,780 |
| 2019/12/16 | 178,900 | 179,200 | 176,800 | 177,000 | -1,300 | -0.7% | 3,325 |
| 2019/12/13 | 177,200 | 179,700 | 176,400 | 178,300 | -2,900 | -1.6% | 6,650 |
| 2019/12/12 | 181,600 | 181,600 | 179,600 | 181,200 | +200 | +0.1% | 4,309 |
| 2019/12/11 | 182,700 | 182,700 | 180,400 | 181,000 | -1,600 | -0.9% | 4,528 |
| 2019/12/10 | 180,800 | 183,100 | 180,600 | 182,600 | +1,000 | +0.6% | 3,646 |
| 2019/12/09 | 180,300 | 182,400 | 180,100 | 181,600 | +400 | +0.2% | 3,193 |
| 2019/12/06 | 180,700 | 181,700 | 179,800 | 181,200 | +700 | +0.4% | 2,635 |
| 2019/12/05 | 180,900 | 182,000 | 178,900 | 180,500 | -100 | -0.1% | 3,304 |
1351～
1400
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
