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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 131,000 | 131,700 | 130,000 | 130,400 | -600 | -0.5% | 4,023 |
| 2022/12/30 | 131,500 | 132,300 | 131,000 | 131,000 | +300 | +0.2% | 4,298 |
| 2022/12/29 | 131,400 | 131,800 | 130,400 | 130,700 | -3,200 | -2.4% | 4,144 |
| 2022/12/28 | 133,100 | 134,900 | 132,900 | 133,900 | +400 | +0.3% | 3,920 |
| 2022/12/27 | 133,300 | 133,500 | 132,200 | 133,500 | +300 | +0.2% | 4,092 |
| 2022/12/26 | 133,000 | 133,400 | 131,800 | 133,200 | +400 | +0.3% | 5,800 |
| 2022/12/23 | 134,500 | 134,600 | 132,500 | 132,800 | -1,700 | -1.3% | 5,734 |
| 2022/12/22 | 134,300 | 134,800 | 132,800 | 134,500 | +100 | +0.1% | 3,942 |
| 2022/12/21 | 132,100 | 135,100 | 131,600 | 134,400 | +3,600 | +2.8% | 11,922 |
| 2022/12/20 | 135,900 | 136,500 | 129,700 | 130,800 | -4,900 | -3.6% | 9,491 |
| 2022/12/19 | 137,000 | 137,100 | 135,300 | 135,700 | -1,800 | -1.3% | 2,415 |
| 2022/12/16 | 136,300 | 138,100 | 136,300 | 137,500 | +1,000 | +0.7% | 5,952 |
| 2022/12/15 | 136,400 | 136,600 | 135,700 | 136,500 | +200 | +0.1% | 2,849 |
| 2022/12/14 | 134,900 | 136,900 | 134,900 | 136,300 | +1,400 | +1% | 4,353 |
| 2022/12/13 | 134,900 | 136,000 | 134,900 | 134,900 | -900 | -0.7% | 3,300 |
| 2022/12/12 | 135,500 | 136,600 | 135,300 | 135,800 | +400 | +0.3% | 3,138 |
| 2022/12/09 | 136,100 | 136,500 | 135,200 | 135,400 | -800 | -0.6% | 4,259 |
| 2022/12/08 | 135,400 | 136,700 | 134,300 | 136,200 | +500 | +0.4% | 4,711 |
| 2022/12/07 | 135,900 | 136,500 | 135,000 | 135,700 | -600 | -0.4% | 4,136 |
| 2022/12/06 | 135,400 | 136,300 | 134,900 | 136,300 | +700 | +0.5% | 2,649 |
| 2022/12/05 | 135,000 | 136,000 | 134,300 | 135,600 | +1,100 | +0.8% | 4,262 |
| 2022/12/02 | 135,900 | 136,000 | 134,100 | 134,500 | -500 | -0.4% | 3,677 |
| 2022/12/01 | 136,400 | 137,400 | 134,500 | 135,000 | -1,400 | -1% | 4,639 |
| 2022/11/30 | 137,200 | 137,500 | 136,100 | 136,400 | -800 | -0.6% | 5,230 |
| 2022/11/29 | 136,100 | 137,600 | 135,900 | 137,200 | +1,000 | +0.7% | 2,627 |
| 2022/11/28 | 135,500 | 136,600 | 135,500 | 136,200 | +700 | +0.5% | 3,896 |
| 2022/11/25 | 135,000 | 136,400 | 135,000 | 135,500 | +500 | +0.4% | 3,104 |
| 2022/11/24 | 135,700 | 136,200 | 134,900 | 135,000 | -500 | -0.4% | 3,866 |
| 2022/11/22 | 136,600 | 136,600 | 134,600 | 135,500 | -500 | -0.4% | 2,278 |
| 2022/11/21 | 135,600 | 136,900 | 135,500 | 136,000 | +600 | +0.4% | 2,099 |
| 2022/11/18 | 135,000 | 135,500 | 134,600 | 135,400 | +400 | +0.3% | 1,161 |
| 2022/11/17 | 134,300 | 135,200 | 134,100 | 135,000 | +1,100 | +0.8% | 2,170 |
| 2022/11/16 | 133,900 | 134,800 | 133,900 | 133,900 | +200 | +0.1% | 2,763 |
| 2022/11/15 | 133,800 | 134,600 | 133,200 | 133,700 | -800 | -0.6% | 4,584 |
| 2022/11/14 | 137,200 | 137,400 | 133,500 | 134,500 | -2,700 | -2% | 4,040 |
| 2022/11/11 | 137,800 | 138,300 | 136,400 | 137,200 | +1,300 | +1% | 3,231 |
| 2022/11/10 | 137,000 | 137,000 | 135,900 | 135,900 | -1,100 | -0.8% | 2,945 |
| 2022/11/09 | 137,400 | 137,800 | 136,700 | 137,000 | ±0 | ±0% | 2,730 |
| 2022/11/08 | 137,100 | 137,400 | 136,500 | 137,000 | +1,100 | +0.8% | 2,250 |
| 2022/11/07 | 137,000 | 137,500 | 135,500 | 135,900 | -400 | -0.3% | 2,577 |
| 2022/11/04 | 136,800 | 138,000 | 136,100 | 136,300 | -300 | -0.2% | 3,519 |
| 2022/11/02 | 139,000 | 139,000 | 136,600 | 136,600 | -2,800 | -2% | 5,650 |
| 2022/11/01 | 138,000 | 139,400 | 136,500 | 139,400 | +1,900 | +1.4% | 5,809 |
| 2022/10/31 | 137,600 | 138,800 | 137,100 | 137,500 | -300 | -0.2% | 6,595 |
| 2022/10/28 | 135,900 | 138,000 | 135,100 | 137,800 | +1,300 | +1% | 6,025 |
| 2022/10/27 | 135,100 | 136,500 | 134,500 | 136,500 | +700 | +0.5% | 6,728 |
| 2022/10/26 | 132,400 | 136,100 | 132,400 | 135,800 | +4,000 | +3% | 8,059 |
| 2022/10/25 | 130,600 | 131,800 | 130,500 | 131,800 | +1,200 | +0.9% | 3,066 |
| 2022/10/24 | 130,200 | 131,500 | 129,900 | 130,600 | +800 | +0.6% | 3,143 |
| 2022/10/21 | 129,500 | 130,600 | 129,300 | 129,800 | -200 | -0.2% | 3,618 |
601～
650
件表示中 / 3722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
