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 |
|---|---|---|---|---|---|---|---|
| 2026/10/01 | 130,500 | 130,900 | 129,900 | 130,600 | ±0 | ±0% | 2,766 |
| 2026/09/30 | 130,700 | 131,100 | 130,000 | 130,600 | ±0 | ±0% | 2,641 |
| 2026/09/29 | 131,400 | 131,600 | 130,100 | 130,600 | -1,000 | -0.8% | 3,110 |
| 2026/09/28 | 131,800 | 131,900 | 131,300 | 131,600 | +300 | +0.2% | 2,069 |
| 2026/09/25 | 132,600 | 133,100 | 131,300 | 131,300 | -1,200 | -0.9% | 2,385 |
| 2026/09/24 | 133,300 | 133,300 | 132,300 | 132,500 | -800 | -0.6% | 2,986 |
| 2026/09/18 | 133,500 | 133,700 | 132,300 | 133,300 | -300 | -0.2% | 3,920 |
| 2026/09/17 | 133,700 | 134,300 | 133,300 | 133,600 | -200 | -0.1% | 2,570 |
| 2026/09/16 | 133,600 | 134,300 | 133,100 | 133,800 | +300 | +0.2% | 2,337 |
| 2026/09/15 | 133,600 | 134,000 | 132,600 | 133,500 | -100 | -0.1% | 2,375 |
| 2026/09/14 | 133,100 | 134,500 | 133,000 | 133,600 | +100 | +0.1% | 1,975 |
| 2026/09/11 | 137,300 | 137,700 | 132,300 | 133,500 | -800 | -0.6% | 6,513 |
| 2026/09/10 | 134,100 | 134,500 | 133,500 | 134,300 | +200 | +0.1% | 2,499 |
| 2026/09/09 | 133,600 | 134,200 | 133,200 | 134,100 | +400 | +0.3% | 2,846 |
| 2026/09/08 | 134,900 | 134,900 | 133,700 | 133,700 | -1,800 | -1.3% | 3,476 |
| 2026/09/07 | 137,500 | 137,500 | 135,100 | 135,500 | -1,600 | -1.2% | 2,700 |
| 2026/09/04 | 137,600 | 137,800 | 136,500 | 137,100 | -500 | -0.4% | 2,488 |
| 2026/09/03 | 138,200 | 139,900 | 137,600 | 137,600 | -400 | -0.3% | 2,217 |
| 2026/09/02 | 138,800 | 138,800 | 137,400 | 138,000 | -300 | -0.2% | 2,771 |
| 2026/09/01 | 138,300 | 138,500 | 137,600 | 138,300 | +500 | +0.4% | 2,810 |
| 2026/08/31 | 138,400 | 138,500 | 137,200 | 137,800 | -600 | -0.4% | 2,814 |
| 2026/08/28 | 140,500 | 140,900 | 138,300 | 138,400 | -2,800 | -2% | 2,614 |
| 2026/08/27 | 141,500 | 141,500 | 140,200 | 141,200 | +700 | +0.5% | 3,157 |
| 2026/08/26 | 140,000 | 140,900 | 139,900 | 140,500 | +300 | +0.2% | 2,392 |
| 2026/08/25 | 140,600 | 141,000 | 139,900 | 140,200 | -400 | -0.3% | 2,252 |
| 2026/08/24 | 140,500 | 142,200 | 139,600 | 140,600 | +200 | +0.1% | 3,077 |
| 2026/08/21 | 141,900 | 141,900 | 140,000 | 140,400 | -1,400 | -1% | 2,032 |
| 2026/08/20 | 141,000 | 142,100 | 140,900 | 141,800 | +1,500 | +1.1% | 2,061 |
| 2026/08/19 | 140,500 | 140,700 | 139,700 | 140,300 | -200 | -0.1% | 1,727 |
| 2026/08/18 | 141,400 | 141,500 | 139,900 | 140,500 | -900 | -0.6% | 1,323 |
| 2026/08/17 | 142,000 | 142,100 | 141,100 | 141,400 | +600 | +0.4% | 1,897 |
| 2026/08/14 | 140,900 | 141,300 | 140,100 | 140,800 | -200 | -0.1% | 1,221 |
| 2026/08/13 | 142,200 | 143,000 | 141,000 | 141,000 | -1,100 | -0.8% | 1,616 |
| 2026/08/12 | 142,200 | 143,000 | 140,700 | 142,100 | +700 | +0.5% | 1,884 |
| 2026/08/10 | 142,200 | 143,000 | 140,500 | 141,400 | ±0 | ±0% | 2,168 |
| 2026/08/07 | 141,200 | 142,400 | 140,800 | 141,400 | +100 | +0.1% | 2,219 |
| 2026/08/06 | 140,000 | 141,500 | 140,000 | 141,300 | +300 | +0.2% | 3,241 |
| 2026/08/05 | 141,400 | 141,900 | 140,000 | 141,000 | -400 | -0.3% | 3,574 |
| 2026/08/04 | 142,700 | 143,000 | 141,300 | 141,400 | -1,600 | -1.1% | 3,253 |
| 2026/08/03 | 144,300 | 144,900 | 142,700 | 143,000 | -1,100 | -0.8% | 4,115 |
| 2026/07/31 | 148,000 | 148,000 | 144,100 | 144,100 | -3,400 | -2.3% | 3,178 |
| 2026/07/30 | 146,100 | 148,000 | 145,300 | 147,500 | -800 | -0.5% | 3,830 |
| 2026/07/29 | 145,700 | 148,300 | 145,400 | 148,300 | +3,000 | +2.1% | 3,693 |
| 2026/07/28 | 144,800 | 146,200 | 144,400 | 145,300 | +600 | +0.4% | 2,817 |
| 2026/07/27 | 143,400 | 144,900 | 143,300 | 144,700 | +1,900 | +1.3% | 1,824 |
| 2026/07/24 | 141,700 | 143,000 | 141,200 | 142,800 | +700 | +0.5% | 1,929 |
| 2026/07/23 | 143,100 | 143,400 | 141,700 | 142,100 | -900 | -0.6% | 2,031 |
| 2026/07/22 | 143,600 | 143,600 | 142,300 | 143,000 | +100 | +0.1% | 1,568 |
| 2026/07/21 | 143,400 | 143,800 | 141,200 | 142,900 | +1,900 | +1.3% | 2,598 |
| 2026/07/17 | 140,700 | 142,500 | 140,100 | 141,000 | +600 | +0.4% | 2,476 |
1～
50
件表示中 / 4036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
