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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 147,200 | 148,200 | 146,300 | 147,000 | ±0 | ±0% | 3,979 |
| 2025/08/21 | 148,000 | 148,500 | 147,000 | 147,000 | -200 | -0.1% | 3,443 |
| 2025/08/20 | 146,900 | 147,800 | 146,400 | 147,200 | +100 | +0.1% | 3,120 |
| 2025/08/19 | 147,200 | 147,200 | 145,400 | 147,100 | +2,100 | +1.4% | 3,415 |
| 2025/08/18 | 144,200 | 145,300 | 143,700 | 145,000 | +400 | +0.3% | 2,680 |
| 2025/08/15 | 144,300 | 144,800 | 143,700 | 144,600 | +100 | +0.1% | 3,270 |
| 2025/08/14 | 143,500 | 144,500 | 143,300 | 144,500 | +1,200 | +0.8% | 2,389 |
| 2025/08/13 | 143,700 | 144,200 | 143,200 | 143,300 | -400 | -0.3% | 2,353 |
| 2025/08/12 | 143,300 | 144,000 | 142,700 | 143,700 | +800 | +0.6% | 2,066 |
| 2025/08/08 | 143,400 | 143,800 | 142,700 | 142,900 | -500 | -0.3% | 3,529 |
| 2025/08/07 | 143,500 | 144,000 | 143,200 | 143,400 | ±0 | ±0% | 2,868 |
| 2025/08/06 | 142,000 | 143,400 | 141,900 | 143,400 | +1,500 | +1.1% | 2,811 |
| 2025/08/05 | 141,300 | 142,100 | 141,200 | 141,900 | +700 | +0.5% | 2,477 |
| 2025/08/04 | 140,600 | 141,700 | 140,500 | 141,200 | +200 | +0.1% | 1,757 |
| 2025/08/01 | 140,100 | 141,000 | 139,400 | 141,000 | +1,000 | +0.7% | 2,557 |
| 2025/07/31 | 139,600 | 140,400 | 139,400 | 140,000 | +500 | +0.4% | 2,425 |
| 2025/07/30 | 138,600 | 141,200 | 138,600 | 139,500 | +600 | +0.4% | 10,111 |
| 2025/07/29 | 137,600 | 138,900 | 137,400 | 138,900 | +1,400 | +1% | 2,538 |
| 2025/07/28 | 137,400 | 138,500 | 137,000 | 137,500 | +200 | +0.1% | 2,200 |
| 2025/07/25 | 136,500 | 137,700 | 136,400 | 137,300 | +1,000 | +0.7% | 1,689 |
| 2025/07/24 | 136,100 | 137,000 | 135,800 | 136,300 | +200 | +0.1% | 2,212 |
| 2025/07/23 | 136,500 | 137,200 | 136,100 | 136,100 | -400 | -0.3% | 1,683 |
| 2025/07/22 | 136,600 | 137,000 | 135,300 | 136,500 | +800 | +0.6% | 1,474 |
| 2025/07/18 | 136,500 | 137,000 | 135,700 | 135,700 | -1,200 | -0.9% | 2,168 |
| 2025/07/17 | 135,800 | 136,900 | 135,000 | 136,900 | +800 | +0.6% | 2,617 |
| 2025/07/16 | 135,200 | 136,100 | 134,700 | 136,100 | +700 | +0.5% | 2,458 |
| 2025/07/15 | 135,000 | 135,900 | 134,700 | 135,400 | +200 | +0.1% | 2,623 |
| 2025/07/14 | 134,500 | 135,200 | 134,100 | 135,200 | +1,300 | +1% | 1,413 |
| 2025/07/11 | 134,100 | 134,600 | 133,700 | 133,900 | +200 | +0.1% | 1,909 |
| 2025/07/10 | 132,900 | 133,700 | 132,600 | 133,700 | +700 | +0.5% | 1,869 |
| 2025/07/09 | 134,000 | 134,400 | 133,000 | 133,000 | -1,400 | -1% | 3,856 |
| 2025/07/08 | 136,000 | 136,600 | 134,400 | 134,400 | -2,000 | -1.5% | 3,636 |
| 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 |
1～
50
件表示中 / 3768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
