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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 132,600 | 135,300 | 132,100 | 135,300 | +2,600 | +2% | 3,415 |
| 2023/08/31 | 133,500 | 134,300 | 132,500 | 132,700 | -400 | -0.3% | 6,243 |
| 2023/08/30 | 132,500 | 133,400 | 132,000 | 133,100 | +600 | +0.5% | 3,704 |
| 2023/08/29 | 131,200 | 133,000 | 131,100 | 132,500 | +1,300 | +1% | 4,540 |
| 2023/08/28 | 131,700 | 131,700 | 130,200 | 131,200 | -400 | -0.3% | 2,449 |
| 2023/08/25 | 131,900 | 132,400 | 131,200 | 131,600 | -400 | -0.3% | 3,649 |
| 2023/08/24 | 130,200 | 132,300 | 130,000 | 132,000 | +1,800 | +1.4% | 2,750 |
| 2023/08/23 | 128,800 | 130,800 | 128,800 | 130,200 | +1,400 | +1.1% | 3,512 |
| 2023/08/22 | 127,500 | 129,900 | 127,200 | 128,800 | +1,300 | +1% | 4,566 |
| 2023/08/21 | 126,900 | 128,500 | 126,700 | 127,500 | +400 | +0.3% | 5,513 |
| 2023/08/18 | 129,700 | 130,800 | 125,800 | 127,100 | -5,300 | -4% | 6,318 |
| 2023/08/17 | 134,100 | 134,200 | 131,700 | 132,400 | -1,800 | -1.3% | 1,880 |
| 2023/08/16 | 133,600 | 134,300 | 132,800 | 134,200 | +600 | +0.4% | 2,286 |
| 2023/08/15 | 134,100 | 134,100 | 132,600 | 133,600 | -100 | -0.1% | 2,039 |
| 2023/08/14 | 133,900 | 134,600 | 133,200 | 133,700 | -200 | -0.1% | 1,998 |
| 2023/08/10 | 133,300 | 134,600 | 133,000 | 133,900 | +600 | +0.5% | 1,957 |
| 2023/08/09 | 135,500 | 135,500 | 133,000 | 133,300 | -2,600 | -1.9% | 3,092 |
| 2023/08/08 | 135,300 | 136,000 | 134,700 | 135,900 | +900 | +0.7% | 3,077 |
| 2023/08/07 | 133,000 | 135,600 | 133,000 | 135,000 | +2,100 | +1.6% | 5,040 |
| 2023/08/04 | 131,700 | 133,000 | 131,500 | 132,900 | +1,400 | +1.1% | 3,100 |
| 2023/08/03 | 130,500 | 132,200 | 130,100 | 131,500 | +500 | +0.4% | 2,656 |
| 2023/08/02 | 130,700 | 131,700 | 130,000 | 131,000 | +100 | +0.1% | 3,379 |
| 2023/08/01 | 132,200 | 132,300 | 130,700 | 130,900 | -1,000 | -0.8% | 4,510 |
| 2023/07/31 | 135,300 | 135,500 | 131,700 | 131,900 | -3,400 | -2.5% | 7,335 |
| 2023/07/28 | 135,100 | 135,300 | 132,800 | 135,300 | -300 | -0.2% | 19,461 |
| 2023/07/27 | 136,000 | 136,700 | 135,100 | 135,600 | -100 | -0.1% | 4,396 |
| 2023/07/26 | 134,900 | 135,800 | 134,500 | 135,700 | +1,500 | +1.1% | 3,812 |
| 2023/07/25 | 135,100 | 135,800 | 134,200 | 134,200 | -700 | -0.5% | 2,644 |
| 2023/07/24 | 134,100 | 135,300 | 133,400 | 134,900 | +1,000 | +0.7% | 2,709 |
| 2023/07/21 | 133,800 | 134,300 | 132,900 | 133,900 | +300 | +0.2% | 2,632 |
| 2023/07/20 | 133,000 | 134,500 | 132,900 | 133,600 | +600 | +0.5% | 3,034 |
| 2023/07/19 | 132,400 | 133,200 | 131,500 | 133,000 | +1,000 | +0.8% | 2,596 |
| 2023/07/18 | 131,500 | 132,900 | 131,500 | 132,000 | +500 | +0.4% | 4,010 |
| 2023/07/14 | 130,000 | 131,800 | 130,000 | 131,500 | +1,800 | +1.4% | 4,982 |
| 2023/07/13 | 129,100 | 129,700 | 128,200 | 129,700 | +900 | +0.7% | 3,765 |
| 2023/07/12 | 129,400 | 130,400 | 128,700 | 128,800 | -500 | -0.4% | 4,485 |
| 2023/07/11 | 127,800 | 130,300 | 127,800 | 129,300 | +2,100 | +1.7% | 5,770 |
| 2023/07/10 | 126,900 | 127,900 | 125,800 | 127,200 | -200 | -0.2% | 4,819 |
| 2023/07/07 | 127,700 | 128,100 | 127,000 | 127,400 | -400 | -0.3% | 3,063 |
| 2023/07/06 | 128,100 | 128,600 | 126,900 | 127,800 | +400 | +0.3% | 4,265 |
| 2023/07/05 | 127,400 | 128,000 | 126,800 | 127,400 | +100 | +0.1% | 2,495 |
| 2023/07/04 | 127,400 | 128,100 | 127,000 | 127,300 | -300 | -0.2% | 3,590 |
| 2023/07/03 | 125,000 | 127,700 | 124,400 | 127,600 | +2,300 | +1.8% | 5,788 |
| 2023/06/30 | 122,000 | 125,800 | 121,500 | 125,300 | +3,700 | +3% | 8,911 |
| 2023/06/29 | 121,300 | 121,700 | 119,400 | 121,600 | -3,200 | -2.6% | 5,422 |
| 2023/06/28 | 123,700 | 125,000 | 122,800 | 124,800 | +1,600 | +1.3% | 7,484 |
| 2023/06/27 | 122,000 | 123,200 | 121,500 | 123,200 | +1,400 | +1.1% | 3,543 |
| 2023/06/26 | 120,400 | 122,200 | 120,000 | 121,800 | +1,600 | +1.3% | 3,133 |
| 2023/06/23 | 120,700 | 121,000 | 120,200 | 120,200 | -500 | -0.4% | 2,415 |
| 2023/06/22 | 120,700 | 120,900 | 119,900 | 120,700 | ±0 | ±0% | 2,417 |
301～
350
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
