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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 121,200 | 121,600 | 120,300 | 120,300 | -800 | -0.7% | 2,558 |
| 2024/02/06 | 121,500 | 121,700 | 120,500 | 121,100 | -900 | -0.7% | 2,413 |
| 2024/02/05 | 122,100 | 123,600 | 122,000 | 122,000 | -100 | -0.1% | 3,342 |
| 2024/02/02 | 120,200 | 122,500 | 119,900 | 122,100 | +3,100 | +2.6% | 4,454 |
| 2024/02/01 | 121,000 | 121,200 | 119,000 | 119,000 | -3,000 | -2.5% | 6,104 |
| 2024/01/31 | 121,100 | 122,400 | 121,100 | 122,000 | -100 | -0.1% | 4,209 |
| 2024/01/30 | 122,200 | 122,500 | 121,000 | 122,100 | +500 | +0.4% | 2,641 |
| 2024/01/29 | 121,300 | 122,200 | 120,500 | 121,600 | +200 | +0.2% | 3,195 |
| 2024/01/26 | 122,300 | 122,300 | 120,800 | 121,400 | -100 | -0.1% | 3,437 |
| 2024/01/25 | 122,600 | 122,700 | 120,700 | 121,500 | -2,000 | -1.6% | 4,920 |
| 2024/01/24 | 123,600 | 124,400 | 123,300 | 123,500 | -300 | -0.2% | 3,359 |
| 2024/01/23 | 125,000 | 125,300 | 123,800 | 123,800 | -1,500 | -1.2% | 2,727 |
| 2024/01/22 | 123,900 | 125,400 | 123,700 | 125,300 | +1,400 | +1.1% | 2,679 |
| 2024/01/19 | 123,500 | 124,300 | 123,000 | 123,900 | +1,200 | +1% | 1,907 |
| 2024/01/18 | 123,500 | 123,500 | 122,700 | 122,700 | -900 | -0.7% | 3,271 |
| 2024/01/17 | 124,000 | 124,400 | 123,500 | 123,600 | -600 | -0.5% | 2,656 |
| 2024/01/16 | 125,100 | 125,200 | 124,000 | 124,200 | -900 | -0.7% | 1,807 |
| 2024/01/15 | 124,800 | 125,600 | 124,800 | 125,100 | +200 | +0.2% | 2,244 |
| 2024/01/12 | 124,400 | 125,900 | 124,000 | 124,900 | +800 | +0.6% | 3,932 |
| 2024/01/11 | 124,500 | 124,600 | 123,800 | 124,100 | -500 | -0.4% | 2,706 |
| 2024/01/10 | 124,000 | 125,200 | 124,000 | 124,600 | ±0 | ±0% | 2,705 |
| 2024/01/09 | 124,000 | 125,300 | 124,000 | 124,600 | -400 | -0.3% | 2,501 |
| 2024/01/05 | 123,700 | 125,200 | 123,400 | 125,000 | +1,700 | +1.4% | 4,977 |
| 2024/01/04 | 125,400 | 125,500 | 123,300 | 123,300 | -2,100 | -1.7% | 3,015 |
| 2023/12/29 | 123,700 | 125,800 | 123,600 | 125,400 | +2,300 | +1.9% | 3,432 |
| 2023/12/28 | 124,200 | 124,400 | 123,100 | 123,100 | -2,900 | -2.3% | 4,741 |
| 2023/12/27 | 124,500 | 126,500 | 124,100 | 126,000 | +2,200 | +1.8% | 7,075 |
| 2023/12/26 | 124,400 | 124,600 | 123,300 | 123,800 | -100 | -0.1% | 1,898 |
| 2023/12/25 | 125,700 | 125,700 | 123,800 | 123,900 | -1,900 | -1.5% | 2,262 |
| 2023/12/22 | 125,800 | 126,200 | 125,100 | 125,800 | +400 | +0.3% | 2,537 |
| 2023/12/21 | 125,800 | 126,400 | 124,800 | 125,400 | -1,300 | -1% | 2,593 |
| 2023/12/20 | 127,200 | 127,700 | 126,400 | 126,700 | -600 | -0.5% | 2,812 |
| 2023/12/19 | 128,100 | 128,500 | 126,600 | 127,300 | -1,000 | -0.8% | 3,091 |
| 2023/12/18 | 128,800 | 129,200 | 127,900 | 128,300 | -900 | -0.7% | 2,660 |
| 2023/12/15 | 129,700 | 129,800 | 128,200 | 129,200 | -100 | -0.1% | 2,906 |
| 2023/12/14 | 129,800 | 130,400 | 128,300 | 129,300 | -300 | -0.2% | 2,218 |
| 2023/12/13 | 129,200 | 130,000 | 128,700 | 129,600 | -400 | -0.3% | 2,312 |
| 2023/12/12 | 130,400 | 130,900 | 129,300 | 130,000 | -400 | -0.3% | 2,053 |
| 2023/12/11 | 130,800 | 131,600 | 130,100 | 130,400 | +100 | +0.1% | 1,997 |
| 2023/12/08 | 130,600 | 132,300 | 129,800 | 130,300 | -900 | -0.7% | 4,444 |
| 2023/12/07 | 131,500 | 131,900 | 130,400 | 131,200 | ±0 | ±0% | 2,623 |
| 2023/12/06 | 131,500 | 132,300 | 130,800 | 131,200 | -700 | -0.5% | 2,736 |
| 2023/12/05 | 132,700 | 132,700 | 130,700 | 131,900 | -300 | -0.2% | 2,587 |
| 2023/12/04 | 133,300 | 133,300 | 131,100 | 132,200 | -200 | -0.2% | 3,740 |
| 2023/12/01 | 135,400 | 136,700 | 132,400 | 132,400 | -8,700 | -6.2% | 8,668 |
| 2023/11/30 | 132,100 | 141,100 | 131,400 | 141,100 | +8,900 | +6.7% | 12,766 |
| 2023/11/29 | 133,000 | 133,500 | 131,800 | 132,200 | -900 | -0.7% | 3,752 |
| 2023/11/28 | 132,500 | 133,400 | 131,900 | 133,100 | +700 | +0.5% | 4,275 |
| 2023/11/27 | 132,300 | 132,500 | 131,200 | 132,400 | +100 | +0.1% | 2,820 |
| 2023/11/24 | 131,100 | 132,300 | 130,700 | 132,300 | +1,000 | +0.8% | 2,531 |
301～
350
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
