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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 118,500 | 119,000 | 117,200 | 118,300 | -3,600 | -3% | 6,451 |
| 2024/06/26 | 123,100 | 123,100 | 121,100 | 121,900 | -600 | -0.5% | 4,976 |
| 2024/06/25 | 121,500 | 122,700 | 121,300 | 122,500 | +1,300 | +1.1% | 1,491 |
| 2024/06/24 | 121,900 | 122,300 | 121,100 | 121,200 | -100 | -0.1% | 1,329 |
| 2024/06/21 | 121,000 | 122,000 | 121,000 | 121,300 | +200 | +0.2% | 2,379 |
| 2024/06/20 | 121,000 | 122,300 | 120,600 | 121,100 | +100 | +0.1% | 1,597 |
| 2024/06/19 | 119,200 | 121,100 | 119,000 | 121,000 | +1,800 | +1.5% | 1,758 |
| 2024/06/18 | 120,400 | 120,600 | 118,800 | 119,200 | -1,000 | -0.8% | 1,740 |
| 2024/06/17 | 120,800 | 121,200 | 119,600 | 120,200 | -600 | -0.5% | 2,258 |
| 2024/06/14 | 121,000 | 121,900 | 120,300 | 120,800 | +700 | +0.6% | 2,629 |
| 2024/06/13 | 120,000 | 120,600 | 119,200 | 120,100 | +100 | +0.1% | 4,108 |
| 2024/06/12 | 120,300 | 120,800 | 119,900 | 120,000 | -100 | -0.1% | 1,418 |
| 2024/06/11 | 121,700 | 122,100 | 120,100 | 120,100 | -1,600 | -1.3% | 1,961 |
| 2024/06/10 | 121,100 | 121,900 | 120,800 | 121,700 | +600 | +0.5% | 1,988 |
| 2024/06/07 | 122,400 | 122,900 | 120,800 | 121,100 | -1,700 | -1.4% | 2,264 |
| 2024/06/06 | 121,600 | 123,200 | 121,000 | 122,800 | +1,200 | +1% | 1,655 |
| 2024/06/05 | 122,300 | 122,700 | 121,600 | 121,600 | -300 | -0.2% | 1,969 |
| 2024/06/04 | 122,800 | 123,900 | 121,700 | 121,900 | -500 | -0.4% | 2,424 |
| 2024/06/03 | 120,500 | 123,300 | 120,200 | 122,400 | +2,200 | +1.8% | 2,603 |
| 2024/05/31 | 120,800 | 120,900 | 119,700 | 120,200 | -400 | -0.3% | 4,272 |
| 2024/05/30 | 122,000 | 122,000 | 120,400 | 120,600 | -1,600 | -1.3% | 2,912 |
| 2024/05/29 | 123,300 | 123,400 | 121,800 | 122,200 | -1,100 | -0.9% | 2,260 |
| 2024/05/28 | 122,800 | 123,700 | 122,300 | 123,300 | +400 | +0.3% | 2,246 |
| 2024/05/27 | 122,700 | 122,900 | 121,500 | 122,900 | +200 | +0.2% | 2,176 |
| 2024/05/24 | 122,800 | 123,000 | 121,700 | 122,700 | -800 | -0.6% | 2,342 |
| 2024/05/23 | 124,900 | 125,500 | 122,800 | 123,500 | -1,600 | -1.3% | 2,702 |
| 2024/05/22 | 125,700 | 125,800 | 124,400 | 125,100 | -800 | -0.6% | 1,867 |
| 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 |
101～
150
件表示中 / 3586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
