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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/23 | 130,600 | 131,500 | 129,800 | 129,800 | -700 | -0.5% | 2,686 |
| 2025/04/22 | 130,000 | 130,900 | 129,600 | 130,500 | +700 | +0.5% | 2,060 |
| 2025/04/21 | 129,200 | 130,200 | 129,100 | 129,800 | +300 | +0.2% | 1,826 |
| 2025/04/18 | 130,200 | 130,500 | 128,900 | 129,500 | -300 | -0.2% | 2,308 |
| 2025/04/17 | 129,500 | 130,500 | 128,800 | 129,800 | +300 | +0.2% | 2,394 |
| 2025/04/16 | 128,300 | 129,700 | 128,100 | 129,500 | +1,600 | +1.3% | 2,611 |
| 2025/04/15 | 129,800 | 129,800 | 127,000 | 127,900 | -2,000 | -1.5% | 3,649 |
| 2025/04/14 | 128,700 | 131,000 | 128,700 | 129,900 | +1,200 | +0.9% | 2,762 |
| 2025/04/11 | 128,000 | 130,000 | 127,300 | 128,700 | +100 | +0.1% | 3,781 |
| 2025/04/10 | 126,600 | 130,800 | 125,400 | 128,600 | +3,800 | +3% | 4,594 |
| 2025/04/09 | 124,600 | 124,800 | 123,200 | 124,800 | -100 | -0.1% | 4,043 |
| 2025/04/08 | 123,200 | 126,800 | 123,200 | 124,900 | +3,100 | +2.5% | 5,087 |
| 2025/04/07 | 123,600 | 126,100 | 120,300 | 121,800 | -4,800 | -3.8% | 4,839 |
| 2025/04/04 | 126,800 | 127,200 | 125,200 | 126,600 | -200 | -0.2% | 3,347 |
| 2025/04/03 | 126,400 | 127,200 | 125,700 | 126,800 | -500 | -0.4% | 3,060 |
| 2025/04/02 | 128,000 | 128,600 | 126,900 | 127,300 | -200 | -0.2% | 2,475 |
| 2025/04/01 | 128,500 | 129,700 | 127,500 | 127,500 | -200 | -0.2% | 2,899 |
| 2025/03/31 | 130,000 | 130,500 | 127,700 | 127,700 | -3,000 | -2.3% | 2,876 |
| 2025/03/28 | 130,300 | 131,100 | 129,000 | 130,700 | +400 | +0.3% | 1,933 |
| 2025/03/27 | 130,000 | 131,100 | 129,800 | 130,300 | +400 | +0.3% | 2,551 |
| 2025/03/26 | 128,500 | 129,900 | 127,300 | 129,900 | +1,300 | +1% | 2,061 |
| 2025/03/25 | 128,600 | 129,900 | 128,600 | 128,600 | +200 | +0.2% | 2,481 |
| 2025/03/24 | 128,900 | 129,700 | 128,200 | 128,400 | +400 | +0.3% | 2,456 |
| 2025/03/21 | 129,200 | 129,400 | 127,800 | 128,000 | -700 | -0.5% | 3,224 |
| 2025/03/19 | 128,000 | 129,200 | 127,900 | 128,700 | +200 | +0.2% | 2,051 |
| 2025/03/18 | 127,100 | 128,500 | 127,000 | 128,500 | +1,300 | +1% | 2,618 |
| 2025/03/17 | 125,900 | 127,200 | 125,900 | 127,200 | +1,300 | +1% | 1,913 |
| 2025/03/14 | 126,000 | 127,000 | 124,800 | 125,900 | -200 | -0.2% | 4,486 |
| 2025/03/13 | 123,700 | 127,000 | 123,600 | 126,100 | +2,400 | +1.9% | 4,073 |
| 2025/03/12 | 123,200 | 124,700 | 123,200 | 123,700 | +700 | +0.6% | 3,057 |
| 2025/03/11 | 123,300 | 124,400 | 122,300 | 123,000 | +500 | +0.4% | 4,246 |
| 2025/03/10 | 123,800 | 125,000 | 122,500 | 122,500 | -1,300 | -1.1% | 2,852 |
1～
50
件表示中 / 3704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
