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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 125,000 | 125,500 | 124,200 | 125,300 | +200 | +0.2% | 2,276 |
| 2025/02/14 | 124,700 | 125,900 | 124,200 | 125,100 | +1,400 | +1.1% | 2,605 |
| 2025/02/13 | 124,900 | 124,900 | 123,700 | 123,700 | ±0 | ±0% | 1,527 |
| 2025/02/12 | 122,800 | 124,100 | 122,800 | 123,700 | +800 | +0.7% | 1,775 |
| 2025/02/10 | 123,900 | 124,000 | 121,800 | 122,900 | -1,500 | -1.2% | 2,453 |
| 2025/02/07 | 125,400 | 125,500 | 123,900 | 124,400 | -1,300 | -1% | 2,637 |
| 2025/02/06 | 125,400 | 126,000 | 125,100 | 125,700 | +300 | +0.2% | 2,146 |
| 2025/02/05 | 126,500 | 126,700 | 124,600 | 125,400 | -900 | -0.7% | 4,016 |
| 2025/02/04 | 126,600 | 127,200 | 125,500 | 126,300 | -500 | -0.4% | 4,018 |
| 2025/02/03 | 126,600 | 127,800 | 125,700 | 126,800 | +1,300 | +1% | 6,148 |
| 2025/01/31 | 126,400 | 126,400 | 124,900 | 125,500 | +700 | +0.6% | 5,278 |
| 2025/01/30 | 126,200 | 126,200 | 124,700 | 124,800 | -1,200 | -1% | 2,861 |
| 2025/01/29 | 126,100 | 126,800 | 125,000 | 126,000 | +500 | +0.4% | 3,926 |
| 2025/01/28 | 125,900 | 126,900 | 125,200 | 125,500 | +700 | +0.6% | 4,943 |
| 2025/01/27 | 122,700 | 125,300 | 122,700 | 124,800 | +3,000 | +2.5% | 4,010 |
| 2025/01/24 | 117,900 | 122,900 | 117,900 | 121,800 | +3,500 | +3% | 6,061 |
| 2025/01/23 | 117,600 | 118,600 | 117,400 | 118,300 | +300 | +0.3% | 2,099 |
| 2025/01/22 | 118,800 | 118,800 | 117,700 | 118,000 | +100 | +0.1% | 2,212 |
| 2025/01/21 | 118,900 | 119,000 | 117,500 | 117,900 | -300 | -0.3% | 2,640 |
| 2025/01/20 | 118,400 | 118,700 | 117,900 | 118,200 | ±0 | ±0% | 2,406 |
| 2025/01/17 | 117,500 | 118,300 | 117,400 | 118,200 | +700 | +0.6% | 2,659 |
| 2025/01/16 | 117,300 | 118,100 | 117,100 | 117,500 | +200 | +0.2% | 2,360 |
| 2025/01/15 | 117,200 | 117,600 | 116,300 | 117,300 | -100 | -0.1% | 2,257 |
| 2025/01/14 | 117,700 | 118,400 | 117,100 | 117,400 | -300 | -0.3% | 2,826 |
| 2025/01/10 | 117,300 | 118,000 | 116,900 | 117,700 | +400 | +0.3% | 1,909 |
| 2025/01/09 | 118,000 | 118,000 | 116,900 | 117,300 | -1,200 | -1% | 1,603 |
| 2025/01/08 | 118,500 | 119,800 | 118,300 | 118,500 | -100 | -0.1% | 2,659 |
| 2025/01/07 | 118,800 | 119,900 | 118,200 | 118,600 | -200 | -0.2% | 3,322 |
| 2025/01/06 | 116,800 | 119,800 | 116,800 | 118,800 | +2,600 | +2.2% | 4,276 |
| 2024/12/30 | 116,900 | 117,500 | 116,200 | 116,200 | +400 | +0.3% | 4,489 |
| 2024/12/27 | 116,700 | 117,500 | 115,600 | 115,800 | -3,200 | -2.7% | 3,455 |
| 2024/12/26 | 117,500 | 119,000 | 117,200 | 119,000 | +1,400 | +1.2% | 4,687 |
| 2024/12/25 | 116,400 | 118,200 | 116,000 | 117,600 | +1,100 | +0.9% | 2,846 |
| 2024/12/24 | 115,500 | 116,900 | 115,400 | 116,500 | +900 | +0.8% | 1,635 |
| 2024/12/23 | 114,500 | 115,700 | 114,500 | 115,600 | +1,300 | +1.1% | 2,910 |
| 2024/12/20 | 115,000 | 115,400 | 114,300 | 114,300 | +600 | +0.5% | 4,614 |
| 2024/12/19 | 114,100 | 115,000 | 113,700 | 113,700 | -900 | -0.8% | 2,170 |
| 2024/12/18 | 114,300 | 115,500 | 114,100 | 114,600 | +100 | +0.1% | 2,090 |
| 2024/12/17 | 115,100 | 115,800 | 114,500 | 114,500 | -1,000 | -0.9% | 2,370 |
| 2024/12/16 | 115,500 | 115,600 | 114,700 | 115,500 | ±0 | ±0% | 1,724 |
| 2024/12/13 | 114,100 | 115,900 | 114,100 | 115,500 | +500 | +0.4% | 5,132 |
| 2024/12/12 | 114,800 | 115,500 | 114,400 | 115,000 | -300 | -0.3% | 3,557 |
| 2024/12/11 | 114,700 | 115,500 | 114,400 | 115,300 | +300 | +0.3% | 2,579 |
| 2024/12/10 | 115,800 | 115,800 | 114,800 | 115,000 | -1,200 | -1% | 1,869 |
| 2024/12/09 | 115,500 | 116,200 | 115,100 | 116,200 | +400 | +0.3% | 3,215 |
| 2024/12/06 | 116,500 | 116,900 | 115,600 | 115,800 | -900 | -0.8% | 2,723 |
| 2024/12/05 | 116,400 | 117,200 | 116,300 | 116,700 | +200 | +0.2% | 2,377 |
| 2024/12/04 | 117,400 | 117,800 | 116,400 | 116,500 | -800 | -0.7% | 1,697 |
| 2024/12/03 | 116,600 | 117,500 | 116,100 | 117,300 | +600 | +0.5% | 2,828 |
| 2024/12/02 | 117,900 | 117,900 | 116,700 | 116,700 | -600 | -0.5% | 2,203 |
51～
100
件表示中 / 3691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
