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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 119,700 | 119,900 | 117,400 | 119,100 | -900 | -0.8% | 3,889 |
| 2023/03/10 | 121,200 | 121,400 | 119,700 | 120,000 | -1,500 | -1.2% | 3,507 |
| 2023/03/09 | 120,600 | 121,700 | 120,600 | 121,500 | +800 | +0.7% | 1,326 |
| 2023/03/08 | 121,400 | 121,700 | 120,100 | 120,700 | -800 | -0.7% | 2,359 |
| 2023/03/07 | 121,800 | 122,500 | 121,200 | 121,500 | -300 | -0.2% | 1,782 |
| 2023/03/06 | 121,800 | 122,100 | 121,100 | 121,800 | ±0 | ±0% | 2,560 |
| 2023/03/03 | 122,200 | 122,600 | 121,600 | 121,800 | -200 | -0.2% | 2,321 |
| 2023/03/02 | 120,700 | 122,000 | 120,200 | 122,000 | +1,400 | +1.2% | 2,291 |
| 2023/03/01 | 121,500 | 122,500 | 120,500 | 120,600 | -1,000 | -0.8% | 4,361 |
| 2023/02/28 | 123,200 | 123,200 | 121,400 | 121,600 | -1,400 | -1.1% | 3,569 |
| 2023/02/27 | 122,800 | 123,100 | 121,800 | 123,000 | +300 | +0.2% | 3,224 |
| 2023/02/24 | 121,000 | 123,100 | 120,600 | 122,700 | +1,400 | +1.2% | 4,771 |
| 2023/02/22 | 121,400 | 121,900 | 120,600 | 121,300 | -400 | -0.3% | 3,231 |
| 2023/02/21 | 122,200 | 122,500 | 121,200 | 121,700 | -800 | -0.7% | 2,357 |
| 2023/02/20 | 124,000 | 124,000 | 122,000 | 122,500 | -400 | -0.3% | 1,518 |
| 2023/02/17 | 122,800 | 122,900 | 121,300 | 122,900 | -500 | -0.4% | 1,767 |
| 2023/02/16 | 123,900 | 124,500 | 122,900 | 123,400 | +100 | +0.1% | 2,015 |
| 2023/02/15 | 124,600 | 124,600 | 122,600 | 123,300 | ±0 | ±0% | 2,935 |
| 2023/02/14 | 122,000 | 123,600 | 122,000 | 123,300 | +1,500 | +1.2% | 1,016 |
| 2023/02/13 | 122,400 | 122,700 | 121,600 | 121,800 | -700 | -0.6% | 1,377 |
| 2023/02/10 | 123,000 | 123,300 | 121,600 | 122,500 | -500 | -0.4% | 2,710 |
| 2023/02/09 | 123,800 | 124,000 | 122,400 | 123,000 | -900 | -0.7% | 2,623 |
| 2023/02/08 | 125,200 | 125,200 | 122,600 | 123,900 | -400 | -0.3% | 1,747 |
| 2023/02/07 | 125,000 | 125,500 | 124,100 | 124,300 | -800 | -0.6% | 1,486 |
| 2023/02/06 | 123,900 | 125,700 | 123,900 | 125,100 | +1,300 | +1.1% | 1,720 |
| 2023/02/03 | 124,400 | 124,900 | 122,600 | 123,800 | -600 | -0.5% | 1,955 |
| 2023/02/02 | 124,400 | 125,300 | 124,000 | 124,400 | ±0 | ±0% | 2,024 |
| 2023/02/01 | 125,000 | 125,700 | 124,300 | 124,400 | +500 | +0.4% | 1,522 |
| 2023/01/31 | 127,400 | 127,400 | 123,700 | 123,900 | -3,700 | -2.9% | 3,242 |
| 2023/01/30 | 126,300 | 127,800 | 126,000 | 127,600 | +1,300 | +1% | 1,669 |
| 2023/01/27 | 125,800 | 126,600 | 125,400 | 126,300 | +1,400 | +1.1% | 2,124 |
| 2023/01/26 | 125,900 | 126,100 | 124,300 | 124,900 | -1,100 | -0.9% | 1,850 |
| 2023/01/25 | 126,700 | 127,300 | 125,800 | 126,000 | -700 | -0.6% | 1,256 |
| 2023/01/24 | 125,600 | 126,700 | 125,000 | 126,700 | +1,700 | +1.4% | 1,511 |
| 2023/01/23 | 123,600 | 125,400 | 123,400 | 125,000 | +1,900 | +1.5% | 1,703 |
| 2023/01/20 | 122,800 | 123,700 | 121,900 | 123,100 | ±0 | ±0% | 3,426 |
| 2023/01/19 | 125,900 | 125,900 | 122,800 | 123,100 | -3,200 | -2.5% | 3,019 |
| 2023/01/18 | 125,500 | 128,400 | 124,100 | 126,300 | +1,400 | +1.1% | 4,696 |
| 2023/01/17 | 125,700 | 125,700 | 124,100 | 124,900 | -800 | -0.6% | 3,092 |
| 2023/01/16 | 125,200 | 126,000 | 124,400 | 125,700 | -100 | -0.1% | 3,858 |
| 2023/01/13 | 127,700 | 128,200 | 125,600 | 125,800 | -1,800 | -1.4% | 4,283 |
| 2023/01/12 | 130,100 | 130,100 | 126,900 | 127,600 | -2,900 | -2.2% | 4,997 |
| 2023/01/11 | 130,800 | 131,600 | 130,200 | 130,500 | -200 | -0.2% | 3,510 |
| 2023/01/10 | 129,300 | 130,700 | 128,800 | 130,700 | +1,600 | +1.2% | 4,415 |
| 2023/01/06 | 129,700 | 129,900 | 128,600 | 129,100 | -600 | -0.5% | 8,991 |
| 2023/01/05 | 130,900 | 131,500 | 128,400 | 129,700 | -700 | -0.5% | 9,357 |
| 2023/01/04 | 131,000 | 131,700 | 130,000 | 130,400 | -600 | -0.5% | 4,023 |
| 2022/12/30 | 131,500 | 132,300 | 131,000 | 131,000 | +300 | +0.2% | 4,298 |
| 2022/12/29 | 131,400 | 131,800 | 130,400 | 130,700 | -3,200 | -2.4% | 4,144 |
| 2022/12/28 | 133,100 | 134,900 | 132,900 | 133,900 | +400 | +0.3% | 3,920 |
601～
650
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
