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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 118,500 | 118,600 | 117,300 | 117,300 | -1,600 | -1.3% | 2,396 |
| 2024/11/28 | 118,800 | 119,600 | 118,400 | 118,900 | -500 | -0.4% | 1,378 |
| 2024/11/27 | 119,500 | 119,700 | 118,600 | 119,400 | +200 | +0.2% | 2,105 |
| 2024/11/26 | 119,300 | 120,100 | 118,900 | 119,200 | -100 | -0.1% | 1,680 |
| 2024/11/25 | 119,700 | 120,700 | 119,300 | 119,300 | +200 | +0.2% | 2,885 |
| 2024/11/22 | 118,500 | 119,500 | 118,200 | 119,100 | +700 | +0.6% | 1,230 |
| 2024/11/21 | 119,400 | 119,900 | 118,400 | 118,400 | -900 | -0.8% | 1,398 |
| 2024/11/20 | 119,600 | 119,900 | 119,100 | 119,300 | +100 | +0.1% | 1,510 |
| 2024/11/19 | 118,100 | 119,700 | 118,100 | 119,200 | +600 | +0.5% | 1,702 |
| 2024/11/18 | 117,100 | 119,100 | 116,800 | 118,600 | +1,300 | +1.1% | 2,029 |
| 2024/11/15 | 117,000 | 117,700 | 116,500 | 117,300 | +700 | +0.6% | 1,800 |
| 2024/11/14 | 117,500 | 117,900 | 116,400 | 116,600 | -1,300 | -1.1% | 2,668 |
| 2024/11/13 | 117,400 | 118,500 | 117,100 | 117,900 | +400 | +0.3% | 2,230 |
| 2024/11/12 | 118,200 | 118,700 | 117,500 | 117,500 | -800 | -0.7% | 2,029 |
| 2024/11/11 | 119,500 | 119,800 | 117,800 | 118,300 | -1,000 | -0.8% | 1,928 |
| 2024/11/08 | 118,600 | 120,000 | 118,300 | 119,300 | +800 | +0.7% | 2,773 |
| 2024/11/07 | 121,000 | 121,500 | 118,300 | 118,500 | -4,000 | -3.3% | 3,341 |
| 2024/11/06 | 119,100 | 122,500 | 119,100 | 122,500 | +4,900 | +4.2% | 4,142 |
| 2024/11/05 | 118,900 | 119,500 | 117,600 | 117,600 | -1,100 | -0.9% | 1,821 |
| 2024/11/01 | 118,200 | 119,500 | 117,800 | 118,700 | +800 | +0.7% | 2,540 |
| 2024/10/31 | 118,500 | 119,000 | 117,000 | 117,900 | -1,100 | -0.9% | 4,806 |
| 2024/10/30 | 119,000 | 120,000 | 119,000 | 119,000 | ±0 | ±0% | 2,057 |
| 2024/10/29 | 118,500 | 119,500 | 117,800 | 119,000 | +400 | +0.3% | 2,025 |
| 2024/10/28 | 117,300 | 119,000 | 116,900 | 118,600 | +1,100 | +0.9% | 1,575 |
| 2024/10/25 | 118,100 | 118,500 | 117,300 | 117,500 | -600 | -0.5% | 1,564 |
| 2024/10/24 | 118,400 | 119,300 | 117,800 | 118,100 | -300 | -0.3% | 2,578 |
| 2024/10/23 | 118,000 | 119,000 | 117,500 | 118,400 | +100 | +0.1% | 1,995 |
| 2024/10/22 | 118,400 | 118,800 | 117,700 | 118,300 | -600 | -0.5% | 2,375 |
| 2024/10/21 | 118,400 | 119,100 | 117,800 | 118,900 | +400 | +0.3% | 1,592 |
| 2024/10/18 | 118,200 | 118,900 | 118,200 | 118,500 | +700 | +0.6% | 1,827 |
| 2024/10/17 | 119,500 | 120,200 | 117,800 | 117,800 | -1,700 | -1.4% | 3,013 |
| 2024/10/16 | 119,100 | 120,100 | 118,200 | 119,500 | ±0 | ±0% | 1,856 |
| 2024/10/15 | 120,100 | 120,100 | 119,000 | 119,500 | -200 | -0.2% | 2,576 |
| 2024/10/11 | 120,400 | 120,400 | 119,600 | 119,700 | -400 | -0.3% | 1,695 |
| 2024/10/10 | 120,400 | 120,600 | 119,900 | 120,100 | +300 | +0.3% | 1,540 |
| 2024/10/09 | 119,600 | 120,400 | 119,600 | 119,800 | +500 | +0.4% | 1,378 |
| 2024/10/08 | 119,500 | 120,300 | 119,100 | 119,300 | ±0 | ±0% | 1,595 |
| 2024/10/07 | 121,800 | 122,100 | 119,100 | 119,300 | -2,200 | -1.8% | 2,988 |
| 2024/10/04 | 121,600 | 122,600 | 121,500 | 121,500 | +300 | +0.2% | 2,602 |
| 2024/10/03 | 121,600 | 122,500 | 121,100 | 121,200 | -400 | -0.3% | 2,569 |
| 2024/10/02 | 122,400 | 122,400 | 120,700 | 121,600 | -1,200 | -1% | 2,688 |
| 2024/10/01 | 123,200 | 123,300 | 122,100 | 122,800 | +900 | +0.7% | 2,414 |
| 2024/09/30 | 123,800 | 124,200 | 121,900 | 121,900 | -2,700 | -2.2% | 4,777 |
| 2024/09/27 | 122,400 | 125,000 | 122,400 | 124,600 | +2,000 | +1.6% | 2,730 |
| 2024/09/26 | 122,000 | 123,000 | 121,800 | 122,600 | +300 | +0.2% | 2,545 |
| 2024/09/25 | 122,300 | 123,100 | 121,100 | 122,300 | +300 | +0.2% | 3,799 |
| 2024/09/24 | 123,600 | 124,100 | 121,600 | 122,000 | -1,200 | -1% | 4,554 |
| 2024/09/20 | 124,100 | 126,000 | 123,000 | 123,200 | -1,300 | -1% | 8,435 |
| 2024/09/19 | 125,100 | 125,500 | 123,800 | 124,500 | -300 | -0.2% | 2,316 |
| 2024/09/18 | 125,400 | 125,800 | 124,400 | 124,800 | -600 | -0.5% | 2,308 |
101～
150
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
