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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 135,400 | 136,400 | 134,600 | 136,400 | +1,700 | +1.3% | 1,560 |
| 2025/07/04 | 135,000 | 135,100 | 134,400 | 134,700 | -200 | -0.1% | 1,733 |
| 2025/07/03 | 133,400 | 135,700 | 133,400 | 134,900 | +1,900 | +1.4% | 3,374 |
| 2025/07/02 | 133,000 | 133,800 | 132,600 | 133,000 | -100 | -0.1% | 2,777 |
| 2025/07/01 | 133,300 | 133,500 | 132,500 | 133,100 | -400 | -0.3% | 2,804 |
| 2025/06/30 | 133,400 | 134,700 | 133,100 | 133,500 | ±0 | ±0% | 3,439 |
| 2025/06/27 | 133,800 | 134,200 | 133,100 | 133,500 | -2,800 | -2.1% | 5,408 |
| 2025/06/26 | 136,400 | 136,700 | 134,900 | 136,300 | -300 | -0.2% | 5,548 |
| 2025/06/25 | 136,400 | 137,100 | 136,100 | 136,600 | +200 | +0.1% | 2,274 |
| 2025/06/24 | 136,000 | 136,700 | 135,600 | 136,400 | +1,000 | +0.7% | 2,050 |
| 2025/06/23 | 134,900 | 136,000 | 134,500 | 135,400 | ±0 | ±0% | 1,788 |
| 2025/06/20 | 135,000 | 135,400 | 133,800 | 135,400 | +300 | +0.2% | 6,696 |
| 2025/06/19 | 134,600 | 135,100 | 133,900 | 135,100 | +1,000 | +0.7% | 1,818 |
| 2025/06/18 | 134,900 | 135,200 | 134,100 | 134,100 | -700 | -0.5% | 1,943 |
| 2025/06/17 | 134,000 | 135,200 | 133,400 | 134,800 | +700 | +0.5% | 2,774 |
| 2025/06/16 | 134,200 | 135,100 | 133,300 | 134,100 | +100 | +0.1% | 3,329 |
| 2025/06/13 | 134,100 | 134,100 | 132,100 | 134,000 | +1,000 | +0.8% | 5,875 |
| 2025/06/12 | 132,500 | 133,200 | 132,200 | 133,000 | +300 | +0.2% | 4,052 |
| 2025/06/11 | 131,900 | 133,000 | 131,400 | 132,700 | +900 | +0.7% | 2,292 |
| 2025/06/10 | 132,100 | 132,500 | 131,500 | 131,800 | -300 | -0.2% | 2,191 |
| 2025/06/09 | 133,000 | 133,100 | 131,800 | 132,100 | -900 | -0.7% | 2,262 |
| 2025/06/06 | 132,200 | 133,000 | 132,200 | 133,000 | +500 | +0.4% | 1,699 |
| 2025/06/05 | 132,100 | 132,500 | 131,600 | 132,500 | +500 | +0.4% | 2,727 |
| 2025/06/04 | 131,200 | 132,500 | 131,200 | 132,000 | +800 | +0.6% | 2,628 |
| 2025/06/03 | 131,100 | 131,800 | 130,700 | 131,200 | -200 | -0.2% | 3,361 |
| 2025/06/02 | 131,100 | 131,900 | 130,800 | 131,400 | +600 | +0.5% | 2,641 |
| 2025/05/30 | 131,400 | 131,800 | 130,500 | 130,800 | ±0 | ±0% | 4,030 |
| 2025/05/29 | 132,000 | 132,100 | 130,400 | 130,800 | -1,200 | -0.9% | 4,806 |
| 2025/05/28 | 131,800 | 132,500 | 131,300 | 132,000 | ±0 | ±0% | 3,061 |
| 2025/05/27 | 131,100 | 132,100 | 130,800 | 132,000 | +900 | +0.7% | 2,219 |
| 2025/05/26 | 130,500 | 132,200 | 130,500 | 131,100 | +800 | +0.6% | 2,295 |
| 2025/05/23 | 129,600 | 130,700 | 129,600 | 130,300 | +1,000 | +0.8% | 2,386 |
| 2025/05/22 | 129,600 | 129,800 | 128,900 | 129,300 | -500 | -0.4% | 2,118 |
| 2025/05/21 | 130,100 | 130,800 | 129,500 | 129,800 | +200 | +0.2% | 2,575 |
| 2025/05/20 | 130,100 | 131,000 | 129,200 | 129,600 | -100 | -0.1% | 2,458 |
| 2025/05/19 | 129,800 | 130,300 | 128,600 | 129,700 | -1,300 | -1% | 3,278 |
| 2025/05/16 | 131,000 | 131,600 | 130,100 | 131,000 | +300 | +0.2% | 2,253 |
| 2025/05/15 | 129,800 | 131,100 | 129,700 | 130,700 | +500 | +0.4% | 2,861 |
| 2025/05/14 | 129,300 | 130,900 | 129,300 | 130,200 | +1,100 | +0.9% | 2,403 |
| 2025/05/13 | 131,100 | 131,400 | 128,900 | 129,100 | -2,700 | -2% | 3,294 |
| 2025/05/12 | 129,900 | 131,800 | 129,900 | 131,800 | +1,900 | +1.5% | 1,701 |
| 2025/05/09 | 129,400 | 130,100 | 128,300 | 129,900 | +600 | +0.5% | 3,931 |
| 2025/05/08 | 130,600 | 131,200 | 129,300 | 129,300 | -1,300 | -1% | 2,430 |
| 2025/05/07 | 132,100 | 132,700 | 130,200 | 130,600 | -1,400 | -1.1% | 2,282 |
| 2025/05/02 | 130,900 | 132,800 | 130,900 | 132,000 | +1,200 | +0.9% | 2,928 |
| 2025/05/01 | 129,100 | 131,300 | 128,900 | 130,800 | +1,700 | +1.3% | 2,210 |
| 2025/04/30 | 129,100 | 129,500 | 128,300 | 129,100 | +300 | +0.2% | 1,935 |
| 2025/04/28 | 128,300 | 129,600 | 128,300 | 128,800 | +600 | +0.5% | 2,145 |
| 2025/04/25 | 129,000 | 130,100 | 128,000 | 128,200 | -1,100 | -0.9% | 2,507 |
| 2025/04/24 | 129,800 | 130,400 | 129,000 | 129,300 | -500 | -0.4% | 2,337 |
1～
50
件表示中 / 3736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
