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 |
---|---|---|---|---|---|---|---|
2024/05/21 | 126,300 | 126,500 | 125,200 | 125,900 | -500 | -0.4% | 1,905 |
2024/05/20 | 126,200 | 126,500 | 125,500 | 126,400 | +800 | +0.6% | 2,116 |
2024/05/17 | 125,200 | 126,200 | 124,700 | 125,600 | -300 | -0.2% | 2,112 |
2024/05/16 | 125,300 | 125,900 | 124,500 | 125,900 | +500 | +0.4% | 2,547 |
2024/05/15 | 126,100 | 126,100 | 124,600 | 125,400 | -900 | -0.7% | 2,894 |
2024/05/14 | 125,800 | 126,300 | 125,300 | 126,300 | ±0 | ±0% | 2,749 |
2024/05/13 | 124,500 | 126,500 | 124,200 | 126,300 | +1,500 | +1.2% | 2,921 |
2024/05/10 | 127,100 | 127,300 | 124,000 | 124,800 | -2,200 | -1.7% | 5,536 |
2024/05/09 | 127,100 | 127,800 | 126,700 | 127,000 | ±0 | ±0% | 3,558 |
2024/05/08 | 128,400 | 128,400 | 126,700 | 127,000 | -1,600 | -1.2% | 3,494 |
2024/05/07 | 128,600 | 129,200 | 127,000 | 128,600 | +100 | +0.1% | 3,334 |
2024/05/02 | 128,500 | 130,000 | 128,000 | 128,500 | ±0 | ±0% | 3,309 |
2024/05/01 | 128,300 | 128,900 | 127,500 | 128,500 | -500 | -0.4% | 2,198 |
2024/04/30 | 128,300 | 129,100 | 127,400 | 129,000 | +700 | +0.5% | 2,335 |
2024/04/26 | 127,200 | 128,400 | 126,200 | 128,300 | +1,000 | +0.8% | 2,829 |
2024/04/25 | 127,800 | 128,800 | 127,100 | 127,300 | -500 | -0.4% | 3,018 |
2024/04/24 | 128,400 | 128,700 | 127,300 | 127,800 | -300 | -0.2% | 2,538 |
2024/04/23 | 128,300 | 129,600 | 128,100 | 128,100 | +100 | +0.1% | 3,077 |
2024/04/22 | 126,100 | 129,000 | 125,900 | 128,000 | +1,600 | +1.3% | 2,921 |
2024/04/19 | 127,200 | 127,800 | 126,000 | 126,400 | -700 | -0.6% | 2,447 |
2024/04/18 | 127,400 | 128,100 | 126,900 | 127,100 | -400 | -0.3% | 1,882 |
2024/04/17 | 127,500 | 129,000 | 126,700 | 127,500 | ±0 | ±0% | 2,381 |
2024/04/16 | 126,900 | 128,800 | 126,900 | 127,500 | +600 | +0.5% | 2,709 |
2024/04/15 | 127,400 | 128,000 | 126,900 | 126,900 | -400 | -0.3% | 2,348 |
2024/04/12 | 128,200 | 128,500 | 126,100 | 127,300 | -900 | -0.7% | 3,011 |
2024/04/11 | 127,400 | 128,700 | 126,300 | 128,200 | +600 | +0.5% | 3,440 |
2024/04/10 | 128,700 | 129,500 | 127,100 | 127,600 | -500 | -0.4% | 2,305 |
2024/04/09 | 127,100 | 128,900 | 126,800 | 128,100 | +1,700 | +1.3% | 2,645 |
2024/04/08 | 125,100 | 126,700 | 124,700 | 126,400 | +1,800 | +1.4% | 3,091 |
2024/04/05 | 127,100 | 127,700 | 123,700 | 124,600 | -3,200 | -2.5% | 5,473 |
2024/04/04 | 126,600 | 127,800 | 126,600 | 127,800 | +1,300 | +1% | 2,327 |
2024/04/03 | 127,200 | 127,400 | 125,400 | 126,500 | -1,300 | -1% | 2,576 |
2024/04/02 | 128,100 | 128,400 | 126,200 | 127,800 | -200 | -0.2% | 2,996 |
2024/04/01 | 128,100 | 129,900 | 127,600 | 128,000 | ±0 | ±0% | 2,046 |
2024/03/29 | 130,400 | 130,400 | 127,300 | 128,000 | -2,000 | -1.5% | 3,785 |
2024/03/28 | 131,300 | 131,400 | 129,200 | 130,000 | -400 | -0.3% | 3,938 |
2024/03/27 | 130,400 | 131,300 | 129,800 | 130,400 | +900 | +0.7% | 3,169 |
2024/03/26 | 129,400 | 130,500 | 129,200 | 129,500 | -200 | -0.2% | 3,097 |
2024/03/25 | 129,400 | 130,000 | 128,800 | 129,700 | +900 | +0.7% | 3,016 |
2024/03/22 | 128,900 | 129,600 | 127,700 | 128,800 | +1,000 | +0.8% | 3,283 |
2024/03/21 | 126,900 | 128,400 | 125,300 | 127,800 | +1,600 | +1.3% | 3,821 |
2024/03/19 | 122,900 | 127,000 | 122,800 | 126,200 | +3,700 | +3% | 6,005 |
2024/03/18 | 123,900 | 124,100 | 121,600 | 122,500 | -1,100 | -0.9% | 5,653 |
2024/03/15 | 122,800 | 124,200 | 122,200 | 123,600 | +1,100 | +0.9% | 6,891 |
2024/03/14 | 121,100 | 122,700 | 120,800 | 122,500 | +2,000 | +1.7% | 3,964 |
2024/03/13 | 121,300 | 121,900 | 119,200 | 120,500 | -800 | -0.7% | 2,966 |
2024/03/12 | 121,400 | 121,400 | 120,000 | 121,300 | +200 | +0.2% | 2,663 |
2024/03/11 | 121,400 | 123,300 | 119,800 | 121,100 | +1,900 | +1.6% | 6,565 |
2024/03/08 | 117,600 | 120,400 | 117,500 | 119,200 | +600 | +0.5% | 5,430 |
2024/03/07 | 119,700 | 120,200 | 118,100 | 118,600 | -600 | -0.5% | 3,332 |
1~
50
件表示中 / 3459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