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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 128,200 | 128,500 | 126,100 | 127,300 | -900 | -0.7% | 3,011 |
| 2024/04/11 | 127,400 | 128,700 | 126,300 | 128,200 | +600 | +0.5% | 3,440 |
| 2024/04/10 | 128,700 | 129,500 | 127,100 | 127,600 | -500 | -0.4% | 2,305 |
| 2024/04/09 | 127,100 | 128,900 | 126,800 | 128,100 | +1,700 | +1.3% | 2,645 |
| 2024/04/08 | 125,100 | 126,700 | 124,700 | 126,400 | +1,800 | +1.4% | 3,091 |
| 2024/04/05 | 127,100 | 127,700 | 123,700 | 124,600 | -3,200 | -2.5% | 5,473 |
| 2024/04/04 | 126,600 | 127,800 | 126,600 | 127,800 | +1,300 | +1% | 2,327 |
| 2024/04/03 | 127,200 | 127,400 | 125,400 | 126,500 | -1,300 | -1% | 2,576 |
| 2024/04/02 | 128,100 | 128,400 | 126,200 | 127,800 | -200 | -0.2% | 2,996 |
| 2024/04/01 | 128,100 | 129,900 | 127,600 | 128,000 | ±0 | ±0% | 2,046 |
| 2024/03/29 | 130,400 | 130,400 | 127,300 | 128,000 | -2,000 | -1.5% | 3,785 |
| 2024/03/28 | 131,300 | 131,400 | 129,200 | 130,000 | -400 | -0.3% | 3,938 |
| 2024/03/27 | 130,400 | 131,300 | 129,800 | 130,400 | +900 | +0.7% | 3,169 |
| 2024/03/26 | 129,400 | 130,500 | 129,200 | 129,500 | -200 | -0.2% | 3,097 |
| 2024/03/25 | 129,400 | 130,000 | 128,800 | 129,700 | +900 | +0.7% | 3,016 |
| 2024/03/22 | 128,900 | 129,600 | 127,700 | 128,800 | +1,000 | +0.8% | 3,283 |
| 2024/03/21 | 126,900 | 128,400 | 125,300 | 127,800 | +1,600 | +1.3% | 3,821 |
| 2024/03/19 | 122,900 | 127,000 | 122,800 | 126,200 | +3,700 | +3% | 6,005 |
| 2024/03/18 | 123,900 | 124,100 | 121,600 | 122,500 | -1,100 | -0.9% | 5,653 |
| 2024/03/15 | 122,800 | 124,200 | 122,200 | 123,600 | +1,100 | +0.9% | 6,891 |
| 2024/03/14 | 121,100 | 122,700 | 120,800 | 122,500 | +2,000 | +1.7% | 3,964 |
| 2024/03/13 | 121,300 | 121,900 | 119,200 | 120,500 | -800 | -0.7% | 2,966 |
| 2024/03/12 | 121,400 | 121,400 | 120,000 | 121,300 | +200 | +0.2% | 2,663 |
| 2024/03/11 | 121,400 | 123,300 | 119,800 | 121,100 | +1,900 | +1.6% | 6,565 |
| 2024/03/08 | 117,600 | 120,400 | 117,500 | 119,200 | +600 | +0.5% | 5,430 |
| 2024/03/07 | 119,700 | 120,200 | 118,100 | 118,600 | -600 | -0.5% | 3,332 |
| 2024/03/06 | 119,200 | 119,900 | 118,800 | 119,200 | +100 | +0.1% | 2,877 |
| 2024/03/05 | 119,100 | 119,500 | 117,700 | 119,100 | +400 | +0.3% | 2,737 |
| 2024/03/04 | 118,100 | 119,400 | 118,100 | 118,700 | +1,000 | +0.8% | 3,611 |
| 2024/03/01 | 118,900 | 119,400 | 117,200 | 117,700 | -400 | -0.3% | 5,584 |
| 2024/02/29 | 119,400 | 119,400 | 117,200 | 118,100 | -1,400 | -1.2% | 5,635 |
| 2024/02/28 | 121,500 | 121,500 | 118,800 | 119,500 | -1,500 | -1.2% | 4,319 |
| 2024/02/27 | 121,900 | 122,200 | 121,000 | 121,000 | -600 | -0.5% | 4,544 |
| 2024/02/26 | 121,600 | 122,300 | 121,200 | 121,600 | +100 | +0.1% | 5,856 |
| 2024/02/22 | 119,700 | 122,100 | 119,500 | 121,500 | ±0 | ±0% | 4,894 |
| 2024/02/21 | 121,800 | 122,400 | 120,600 | 121,500 | -100 | -0.1% | 6,378 |
| 2024/02/20 | 120,000 | 122,800 | 120,000 | 121,600 | +4,400 | +3.8% | 6,534 |
| 2024/02/19 | 117,800 | 118,200 | 116,400 | 117,200 | -400 | -0.3% | 2,863 |
| 2024/02/16 | 118,700 | 119,000 | 116,600 | 117,600 | -1,100 | -0.9% | 5,051 |
| 2024/02/15 | 118,900 | 119,200 | 118,100 | 118,700 | -200 | -0.2% | 4,324 |
| 2024/02/14 | 119,600 | 119,600 | 117,900 | 118,900 | -1,100 | -0.9% | 3,474 |
| 2024/02/13 | 119,600 | 120,100 | 119,000 | 120,000 | +1,400 | +1.2% | 2,375 |
| 2024/02/09 | 119,100 | 119,500 | 118,600 | 118,600 | -600 | -0.5% | 3,217 |
| 2024/02/08 | 120,300 | 120,700 | 119,100 | 119,200 | -1,100 | -0.9% | 3,915 |
| 2024/02/07 | 121,200 | 121,600 | 120,300 | 120,300 | -800 | -0.7% | 2,558 |
| 2024/02/06 | 121,500 | 121,700 | 120,500 | 121,100 | -900 | -0.7% | 2,413 |
| 2024/02/05 | 122,100 | 123,600 | 122,000 | 122,000 | -100 | -0.1% | 3,342 |
| 2024/02/02 | 120,200 | 122,500 | 119,900 | 122,100 | +3,100 | +2.6% | 4,454 |
| 2024/02/01 | 121,000 | 121,200 | 119,000 | 119,000 | -3,000 | -2.5% | 6,104 |
| 2024/01/31 | 121,100 | 122,400 | 121,100 | 122,000 | -100 | -0.1% | 4,209 |
151～
200
件表示中 / 3585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
