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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 119,500 | 120,300 | 119,100 | 119,300 | ±0 | ±0% | 1,595 |
| 2024/10/07 | 121,800 | 122,100 | 119,100 | 119,300 | -2,200 | -1.8% | 2,988 |
| 2024/10/04 | 121,600 | 122,600 | 121,500 | 121,500 | +300 | +0.2% | 2,602 |
| 2024/10/03 | 121,600 | 122,500 | 121,100 | 121,200 | -400 | -0.3% | 2,569 |
| 2024/10/02 | 122,400 | 122,400 | 120,700 | 121,600 | -1,200 | -1% | 2,688 |
| 2024/10/01 | 123,200 | 123,300 | 122,100 | 122,800 | +900 | +0.7% | 2,414 |
| 2024/09/30 | 123,800 | 124,200 | 121,900 | 121,900 | -2,700 | -2.2% | 4,777 |
| 2024/09/27 | 122,400 | 125,000 | 122,400 | 124,600 | +2,000 | +1.6% | 2,730 |
| 2024/09/26 | 122,000 | 123,000 | 121,800 | 122,600 | +300 | +0.2% | 2,545 |
| 2024/09/25 | 122,300 | 123,100 | 121,100 | 122,300 | +300 | +0.2% | 3,799 |
| 2024/09/24 | 123,600 | 124,100 | 121,600 | 122,000 | -1,200 | -1% | 4,554 |
| 2024/09/20 | 124,100 | 126,000 | 123,000 | 123,200 | -1,300 | -1% | 8,435 |
| 2024/09/19 | 125,100 | 125,500 | 123,800 | 124,500 | -300 | -0.2% | 2,316 |
| 2024/09/18 | 125,400 | 125,800 | 124,400 | 124,800 | -600 | -0.5% | 2,308 |
| 2024/09/17 | 125,300 | 126,100 | 124,000 | 125,400 | -500 | -0.4% | 2,810 |
| 2024/09/13 | 124,200 | 125,900 | 124,200 | 125,900 | +2,300 | +1.9% | 4,615 |
| 2024/09/12 | 123,100 | 124,200 | 122,900 | 123,600 | +500 | +0.4% | 3,669 |
| 2024/09/11 | 123,500 | 123,500 | 121,900 | 123,100 | -400 | -0.3% | 3,320 |
| 2024/09/10 | 122,900 | 124,900 | 122,900 | 123,500 | +700 | +0.6% | 3,141 |
| 2024/09/09 | 122,900 | 124,000 | 122,200 | 122,800 | -1,300 | -1% | 3,669 |
| 2024/09/06 | 124,800 | 124,800 | 123,600 | 124,100 | ±0 | ±0% | 3,712 |
| 2024/09/05 | 126,600 | 126,600 | 124,100 | 124,100 | -2,500 | -2% | 4,728 |
| 2024/09/04 | 128,200 | 129,100 | 126,600 | 126,600 | -2,300 | -1.8% | 8,029 |
| 2024/09/03 | 128,100 | 129,500 | 127,900 | 128,900 | +1,100 | +0.9% | 3,335 |
| 2024/09/02 | 126,900 | 128,200 | 126,900 | 127,800 | +1,200 | +0.9% | 3,238 |
| 2024/08/30 | 127,100 | 127,700 | 125,100 | 126,600 | -1,800 | -1.4% | 9,985 |
| 2024/08/29 | 129,800 | 131,100 | 127,800 | 128,400 | -1,200 | -0.9% | 4,887 |
| 2024/08/28 | 129,500 | 130,300 | 128,800 | 129,600 | ±0 | ±0% | 5,593 |
| 2024/08/27 | 125,500 | 129,900 | 125,500 | 129,600 | +4,600 | +3.7% | 4,965 |
| 2024/08/26 | 123,000 | 125,200 | 123,000 | 125,000 | +2,200 | +1.8% | 3,013 |
| 2024/08/23 | 122,600 | 123,600 | 122,400 | 122,800 | +100 | +0.1% | 2,654 |
| 2024/08/22 | 122,500 | 122,900 | 120,700 | 122,700 | +100 | +0.1% | 2,592 |
| 2024/08/21 | 122,400 | 123,200 | 121,800 | 122,600 | -200 | -0.2% | 2,549 |
| 2024/08/20 | 122,900 | 124,500 | 121,800 | 122,800 | +1,800 | +1.5% | 2,524 |
| 2024/08/19 | 121,000 | 121,900 | 120,000 | 121,000 | -500 | -0.4% | 1,483 |
| 2024/08/16 | 121,300 | 122,300 | 120,300 | 121,500 | ±0 | ±0% | 1,753 |
| 2024/08/15 | 120,400 | 121,900 | 119,600 | 121,500 | +400 | +0.3% | 3,913 |
| 2024/08/14 | 119,000 | 121,200 | 118,700 | 121,100 | +2,000 | +1.7% | 3,415 |
| 2024/08/13 | 118,200 | 119,500 | 117,800 | 119,100 | +1,400 | +1.2% | 3,318 |
| 2024/08/09 | 119,700 | 120,500 | 117,200 | 117,700 | -1,700 | -1.4% | 4,885 |
| 2024/08/08 | 118,500 | 121,700 | 118,500 | 119,400 | -300 | -0.3% | 3,244 |
| 2024/08/07 | 117,300 | 122,100 | 116,700 | 119,700 | +1,700 | +1.4% | 4,613 |
| 2024/08/06 | 115,700 | 121,200 | 114,600 | 118,000 | +4,900 | +4.3% | 5,177 |
| 2024/08/05 | 118,100 | 118,600 | 113,100 | 113,100 | -5,700 | -4.8% | 5,185 |
| 2024/08/02 | 118,600 | 119,900 | 117,000 | 118,800 | -100 | -0.1% | 6,719 |
| 2024/08/01 | 119,600 | 119,600 | 117,400 | 118,900 | -500 | -0.4% | 2,933 |
| 2024/07/31 | 118,400 | 120,100 | 117,900 | 119,400 | +900 | +0.8% | 3,037 |
| 2024/07/30 | 119,200 | 120,000 | 118,200 | 118,500 | -700 | -0.6% | 6,617 |
| 2024/07/29 | 119,300 | 119,400 | 117,900 | 119,200 | ±0 | ±0% | 2,676 |
| 2024/07/26 | 118,500 | 119,700 | 118,100 | 119,200 | +1,000 | +0.8% | 2,163 |
151～
200
件表示中 / 3705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
