ジャパンエクセレント投資法人(8987)の株価時系列情報
ジャパンエクセレント投資法人(8987)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/30 | 152,200 | 152,200 | 148,600 | 149,600 | 4,982 |
| 2026/01/29 | 149,200 | 152,700 | 148,200 | 152,700 | 3,752 |
| 2026/01/28 | 148,800 | 150,200 | 148,300 | 150,200 | 2,499 |
| 2026/01/27 | 149,600 | 149,600 | 148,500 | 149,300 | 2,445 |
| 2026/01/26 | 150,500 | 150,600 | 148,700 | 149,900 | 2,076 |
| 2026/01/23 | 152,600 | 152,600 | 150,500 | 151,100 | 3,079 |
| 2026/01/22 | 150,300 | 152,900 | 150,300 | 151,700 | 2,370 |
| 2026/01/21 | 152,100 | 152,100 | 149,700 | 150,300 | 2,941 |
| 2026/01/20 | 153,500 | 153,800 | 151,900 | 151,900 | 2,124 |
| 2026/01/19 | 154,100 | 154,300 | 152,600 | 152,600 | 1,465 |
| 2026/01/16 | 153,100 | 154,100 | 152,800 | 153,300 | 2,501 |
| 2026/01/15 | 152,100 | 153,400 | 151,900 | 153,400 | 2,633 |
| 2026/01/14 | 151,200 | 152,400 | 151,200 | 151,500 | 2,167 |
| 2026/01/13 | 152,000 | 152,300 | 150,900 | 151,700 | 2,322 |
| 2026/01/09 | 151,600 | 152,400 | 151,000 | 151,700 | 2,252 |
| 2026/01/08 | 151,200 | 151,700 | 150,600 | 150,800 | 2,636 |
| 2026/01/07 | 149,800 | 152,000 | 149,100 | 151,200 | 2,840 |
| 2026/01/06 | 149,300 | 149,700 | 148,600 | 149,400 | 2,189 |
| 2026/01/05 | 149,300 | 150,100 | 147,900 | 149,600 | 3,091 |
| 2025/12/30 | 150,100 | 150,700 | 149,000 | 149,000 | 2,022 |
| 2025/12/29 | 149,900 | 150,000 | 148,900 | 149,800 | 3,428 |
| 2025/12/26 | 152,500 | 152,700 | 150,900 | 152,100 | 3,858 |
| 2025/12/25 | 151,600 | 152,800 | 151,100 | 152,500 | 2,501 |
| 2025/12/24 | 150,900 | 151,600 | 150,600 | 150,600 | 1,757 |
| 2025/12/23 | 150,800 | 151,200 | 150,100 | 151,200 | 2,804 |
| 2025/12/22 | 152,000 | 152,300 | 150,300 | 150,400 | 2,590 |
| 2025/12/19 | 151,000 | 152,600 | 150,900 | 152,000 | 3,479 |
| 2025/12/18 | 149,600 | 151,400 | 149,600 | 151,200 | 2,830 |
| 2025/12/17 | 149,000 | 150,000 | 148,400 | 149,300 | 2,579 |
| 2025/12/16 | 148,600 | 150,000 | 148,500 | 149,700 | 2,916 |
| 2025/12/15 | 150,200 | 150,700 | 148,500 | 148,500 | 2,975 |
| 2025/12/12 | 147,500 | 150,500 | 147,500 | 150,400 | 4,704 |
| 2025/12/11 | 148,800 | 149,300 | 147,500 | 148,000 | 1,359 |
| 2025/12/10 | 148,500 | 149,600 | 147,700 | 148,600 | 2,755 |
| 2025/12/09 | 148,100 | 148,500 | 146,800 | 148,000 | 2,062 |
| 2025/12/08 | 148,000 | 148,500 | 146,900 | 148,100 | 2,308 |
| 2025/12/05 | 148,000 | 148,300 | 147,000 | 147,300 | 2,183 |
| 2025/12/04 | 148,700 | 149,300 | 148,000 | 148,000 | 1,508 |
| 2025/12/03 | 149,800 | 150,700 | 149,100 | 149,100 | 2,060 |
| 2025/12/02 | 149,200 | 150,500 | 148,700 | 150,500 | 2,369 |
| 2025/12/01 | 152,000 | 152,300 | 149,400 | 149,400 | 2,211 |
| 2025/11/28 | 153,100 | 153,400 | 152,000 | 152,000 | 3,110 |
| 2025/11/27 | 151,900 | 153,500 | 151,600 | 153,300 | 2,470 |
| 2025/11/26 | 150,300 | 151,600 | 150,300 | 151,500 | 1,942 |
| 2025/11/25 | 150,000 | 150,500 | 149,000 | 150,300 | 2,071 |
| 2025/11/21 | 148,000 | 149,600 | 148,000 | 149,400 | 2,610 |
| 2025/11/20 | 148,600 | 149,500 | 148,000 | 148,000 | 1,927 |
| 2025/11/19 | 147,700 | 148,000 | 146,700 | 147,300 | 2,053 |
| 2025/11/18 | 149,300 | 149,900 | 147,600 | 147,600 | 2,389 |
| 2025/11/17 | 148,500 | 149,800 | 147,700 | 149,800 | 2,032 |
| 2025/11/14 | 149,200 | 149,200 | 148,300 | 148,500 | 2,168 |
| 2025/11/13 | 149,700 | 150,000 | 148,500 | 149,200 | 1,944 |
| 2025/11/12 | 150,300 | 151,200 | 149,700 | 149,700 | 2,617 |
| 2025/11/11 | 148,200 | 150,200 | 148,200 | 150,200 | 1,824 |
| 2025/11/10 | 148,200 | 149,200 | 147,600 | 147,800 | 2,269 |
| 2025/11/07 | 148,200 | 148,700 | 147,400 | 148,000 | 1,558 |
| 2025/11/06 | 148,300 | 148,900 | 148,000 | 148,300 | 1,511 |
| 2025/11/05 | 146,600 | 148,300 | 145,800 | 148,300 | 2,044 |
| 2025/11/04 | 147,600 | 147,600 | 145,900 | 146,600 | 1,247 |
| 2025/10/31 | 147,600 | 148,200 | 147,100 | 147,100 | 2,512 |
| 2025/10/30 | 146,500 | 148,300 | 146,000 | 147,300 | 2,440 |
| 2025/10/29 | 147,700 | 147,700 | 146,500 | 147,000 | 1,838 |
| 2025/10/28 | 146,900 | 147,300 | 145,700 | 147,200 | 2,005 |
| 2025/10/27 | 146,600 | 147,600 | 146,300 | 147,200 | 4,067 |
| 2025/10/24 | 147,100 | 147,500 | 145,900 | 145,900 | 2,815 |
| 2025/10/23 | 146,200 | 147,300 | 145,300 | 147,100 | 3,149 |
| 2025/10/22 | 146,600 | 147,200 | 146,100 | 146,800 | 2,084 |
| 2025/10/21 | 146,100 | 146,600 | 145,700 | 145,900 | 1,535 |
| 2025/10/20 | 146,700 | 146,700 | 144,900 | 146,100 | 1,517 |
| 2025/10/17 | 144,800 | 146,000 | 144,800 | 146,000 | 1,790 |
| 2025/10/16 | 144,400 | 145,100 | 144,100 | 144,700 | 1,217 |
| 2025/10/15 | 143,300 | 144,900 | 143,300 | 144,200 | 1,741 |
| 2025/10/14 | 142,400 | 143,700 | 141,800 | 143,400 | 1,800 |
| 2025/10/10 | 144,200 | 144,200 | 142,600 | 143,600 | 1,515 |
| 2025/10/09 | 144,200 | 144,500 | 143,300 | 144,400 | 1,611 |
| 2025/10/08 | 145,300 | 145,900 | 144,300 | 144,300 | 1,457 |
| 2025/10/07 | 146,300 | 146,500 | 144,500 | 145,300 | 1,604 |
| 2025/10/06 | 144,600 | 146,700 | 144,600 | 146,400 | 1,518 |
| 2025/10/03 | 143,600 | 144,300 | 142,600 | 143,800 | 1,681 |
| 2025/10/02 | 144,500 | 144,900 | 142,400 | 144,300 | 2,789 |
| 2025/10/01 | 145,700 | 145,700 | 142,900 | 144,300 | 2,476 |
| 2025/09/30 | 145,300 | 145,800 | 144,500 | 145,200 | 2,137 |
| 2025/09/29 | 147,200 | 147,200 | 144,600 | 144,600 | 2,749 |
| 2025/09/26 | 146,600 | 147,900 | 146,600 | 147,900 | 1,882 |
| 2025/09/25 | 146,800 | 147,300 | 146,200 | 146,400 | 2,137 |
| 2025/09/24 | 146,200 | 147,100 | 146,000 | 146,900 | 1,728 |
| 2025/09/22 | 146,200 | 146,600 | 145,900 | 146,000 | 1,496 |
| 2025/09/19 | 147,200 | 148,000 | 145,500 | 146,100 | 4,976 |
| 2025/09/18 | 147,800 | 147,800 | 146,800 | 147,100 | 1,788 |
| 2025/09/17 | 148,400 | 148,700 | 146,900 | 147,600 | 2,389 |
| 2025/09/16 | 147,700 | 149,100 | 147,100 | 149,000 | 2,391 |
| 2025/09/12 | 145,500 | 147,700 | 145,500 | 147,700 | 3,927 |
| 2025/09/11 | 145,100 | 146,100 | 144,900 | 145,600 | 2,082 |
| 2025/09/10 | 144,300 | 145,400 | 144,100 | 145,400 | 2,573 |
| 2025/09/09 | 144,100 | 145,200 | 143,900 | 144,800 | 2,560 |
| 2025/09/08 | 144,300 | 145,100 | 143,800 | 144,300 | 1,811 |
| 2025/09/05 | 145,200 | 145,500 | 143,100 | 143,700 | 4,396 |
| 2025/09/04 | 145,100 | 145,600 | 144,300 | 145,200 | 3,608 |
| 2025/09/03 | 147,500 | 147,600 | 145,200 | 146,000 | 2,827 |
| 2025/09/02 | 147,600 | 148,200 | 147,000 | 147,600 | 1,715 |
| 2025/09/01 | 146,300 | 148,300 | 146,100 | 148,300 | 3,664 |
| 2025/08/29 | 146,800 | 147,200 | 146,100 | 146,300 | 2,915 |
| 2025/08/28 | 148,800 | 148,800 | 146,200 | 146,900 | 3,119 |
| 2025/08/27 | 147,500 | 149,000 | 146,600 | 148,600 | 4,034 |
| 2025/08/26 | 147,000 | 147,300 | 145,900 | 146,800 | 6,332 |
| 2025/08/25 | 147,000 | 147,000 | 145,400 | 146,600 | 4,014 |
| 2025/08/22 | 147,200 | 148,200 | 146,300 | 147,000 | 3,979 |
| 2025/08/21 | 148,000 | 148,500 | 147,000 | 147,000 | 3,443 |
| 2025/08/20 | 146,900 | 147,800 | 146,400 | 147,200 | 3,120 |
| 2025/08/19 | 147,200 | 147,200 | 145,400 | 147,100 | 3,415 |
| 2025/08/18 | 144,200 | 145,300 | 143,700 | 145,000 | 2,680 |
| 2025/08/15 | 144,300 | 144,800 | 143,700 | 144,600 | 3,270 |
| 2025/08/14 | 143,500 | 144,500 | 143,300 | 144,500 | 2,389 |
| 2025/08/13 | 143,700 | 144,200 | 143,200 | 143,300 | 2,353 |
| 2025/08/12 | 143,300 | 144,000 | 142,700 | 143,700 | 2,066 |
| 2025/08/08 | 143,400 | 143,800 | 142,700 | 142,900 | 3,529 |
| 2025/08/07 | 143,500 | 144,000 | 143,200 | 143,400 | 2,868 |
| 2025/08/06 | 142,000 | 143,400 | 141,900 | 143,400 | 2,811 |
| 2025/08/05 | 141,300 | 142,100 | 141,200 | 141,900 | 2,477 |
| 2025/08/04 | 140,600 | 141,700 | 140,500 | 141,200 | 1,757 |
| 2025/08/01 | 140,100 | 141,000 | 139,400 | 141,000 | 2,557 |
| 2025/07/31 | 139,600 | 140,400 | 139,400 | 140,000 | 2,425 |
| 2025/07/30 | 138,600 | 141,200 | 138,600 | 139,500 | 10,111 |
| 2025/07/29 | 137,600 | 138,900 | 137,400 | 138,900 | 2,538 |
| 2025/07/28 | 137,400 | 138,500 | 137,000 | 137,500 | 2,200 |
| 2025/07/25 | 136,500 | 137,700 | 136,400 | 137,300 | 1,689 |
| 2025/07/24 | 136,100 | 137,000 | 135,800 | 136,300 | 2,212 |
| 2025/07/23 | 136,500 | 137,200 | 136,100 | 136,100 | 1,683 |
| 2025/07/22 | 136,600 | 137,000 | 135,300 | 136,500 | 1,474 |
| 2025/07/18 | 136,500 | 137,000 | 135,700 | 135,700 | 2,168 |
| 2025/07/17 | 135,800 | 136,900 | 135,000 | 136,900 | 2,617 |
| 2025/07/16 | 135,200 | 136,100 | 134,700 | 136,100 | 2,458 |
| 2025/07/15 | 135,000 | 135,900 | 134,700 | 135,400 | 2,623 |
| 2025/07/14 | 134,500 | 135,200 | 134,100 | 135,200 | 1,413 |
| 2025/07/11 | 134,100 | 134,600 | 133,700 | 133,900 | 1,909 |
| 2025/07/10 | 132,900 | 133,700 | 132,600 | 133,700 | 1,869 |
| 2025/07/09 | 134,000 | 134,400 | 133,000 | 133,000 | 3,856 |
| 2025/07/08 | 136,000 | 136,600 | 134,400 | 134,400 | 3,636 |
| 2025/07/07 | 135,400 | 136,400 | 134,600 | 136,400 | 1,560 |
| 2025/07/04 | 135,000 | 135,100 | 134,400 | 134,700 | 1,733 |
| 2025/07/03 | 133,400 | 135,700 | 133,400 | 134,900 | 3,374 |
| 2025/07/02 | 133,000 | 133,800 | 132,600 | 133,000 | 2,777 |
| 2025/07/01 | 133,300 | 133,500 | 132,500 | 133,100 | 2,804 |
| 2025/06/30 | 133,400 | 134,700 | 133,100 | 133,500 | 3,439 |
| 2025/06/27 | 133,800 | 134,200 | 133,100 | 133,500 | 5,408 |
| 2025/06/26 | 136,400 | 136,700 | 134,900 | 136,300 | 5,548 |
| 2025/06/25 | 136,400 | 137,100 | 136,100 | 136,600 | 2,274 |
| 2025/06/24 | 136,000 | 136,700 | 135,600 | 136,400 | 2,050 |
| 2025/06/23 | 134,900 | 136,000 | 134,500 | 135,400 | 1,788 |
| 2025/06/20 | 135,000 | 135,400 | 133,800 | 135,400 | 6,696 |
| 2025/06/19 | 134,600 | 135,100 | 133,900 | 135,100 | 1,818 |
| 2025/06/18 | 134,900 | 135,200 | 134,100 | 134,100 | 1,943 |
| 2025/06/17 | 134,000 | 135,200 | 133,400 | 134,800 | 2,774 |
| 2025/06/16 | 134,200 | 135,100 | 133,300 | 134,100 | 3,329 |
| 2025/06/13 | 134,100 | 134,100 | 132,100 | 134,000 | 5,875 |
| 2025/06/12 | 132,500 | 133,200 | 132,200 | 133,000 | 4,052 |
| 2025/06/11 | 131,900 | 133,000 | 131,400 | 132,700 | 2,292 |
| 2025/06/10 | 132,100 | 132,500 | 131,500 | 131,800 | 2,191 |
| 2025/06/09 | 133,000 | 133,100 | 131,800 | 132,100 | 2,262 |
| 2025/06/06 | 132,200 | 133,000 | 132,200 | 133,000 | 1,699 |
| 2025/06/05 | 132,100 | 132,500 | 131,600 | 132,500 | 2,727 |
| 2025/06/04 | 131,200 | 132,500 | 131,200 | 132,000 | 2,628 |
| 2025/06/03 | 131,100 | 131,800 | 130,700 | 131,200 | 3,361 |
| 2025/06/02 | 131,100 | 131,900 | 130,800 | 131,400 | 2,641 |
| 2025/05/30 | 131,400 | 131,800 | 130,500 | 130,800 | 4,030 |
| 2025/05/29 | 132,000 | 132,100 | 130,400 | 130,800 | 4,806 |
| 2025/05/28 | 131,800 | 132,500 | 131,300 | 132,000 | 3,061 |
| 2025/05/27 | 131,100 | 132,100 | 130,800 | 132,000 | 2,219 |
| 2025/05/26 | 130,500 | 132,200 | 130,500 | 131,100 | 2,295 |
| 2025/05/23 | 129,600 | 130,700 | 129,600 | 130,300 | 2,386 |
| 2025/05/22 | 129,600 | 129,800 | 128,900 | 129,300 | 2,118 |
| 2025/05/21 | 130,100 | 130,800 | 129,500 | 129,800 | 2,575 |
| 2025/05/20 | 130,100 | 131,000 | 129,200 | 129,600 | 2,458 |
| 2025/05/19 | 129,800 | 130,300 | 128,600 | 129,700 | 3,278 |
| 2025/05/16 | 131,000 | 131,600 | 130,100 | 131,000 | 2,253 |
| 2025/05/15 | 129,800 | 131,100 | 129,700 | 130,700 | 2,861 |
| 2025/05/14 | 129,300 | 130,900 | 129,300 | 130,200 | 2,403 |
| 2025/05/13 | 131,100 | 131,400 | 128,900 | 129,100 | 3,294 |
| 2025/05/12 | 129,900 | 131,800 | 129,900 | 131,800 | 1,701 |
| 2025/05/09 | 129,400 | 130,100 | 128,300 | 129,900 | 3,931 |
| 2025/05/08 | 130,600 | 131,200 | 129,300 | 129,300 | 2,430 |
| 2025/05/07 | 132,100 | 132,700 | 130,200 | 130,600 | 2,282 |
| 2025/05/02 | 130,900 | 132,800 | 130,900 | 132,000 | 2,928 |
| 2025/05/01 | 129,100 | 131,300 | 128,900 | 130,800 | 2,210 |
| 2025/04/30 | 129,100 | 129,500 | 128,300 | 129,100 | 1,935 |
| 2025/04/28 | 128,300 | 129,600 | 128,300 | 128,800 | 2,145 |
| 2025/04/25 | 129,000 | 130,100 | 128,000 | 128,200 | 2,507 |
| 2025/04/24 | 129,800 | 130,400 | 129,000 | 129,300 | 2,337 |
| 2025/04/23 | 130,600 | 131,500 | 129,800 | 129,800 | 2,686 |
| 2025/04/22 | 130,000 | 130,900 | 129,600 | 130,500 | 2,060 |
| 2025/04/21 | 129,200 | 130,200 | 129,100 | 129,800 | 1,826 |
| 2025/04/18 | 130,200 | 130,500 | 128,900 | 129,500 | 2,308 |
| 2025/04/17 | 129,500 | 130,500 | 128,800 | 129,800 | 2,394 |
| 2025/04/16 | 128,300 | 129,700 | 128,100 | 129,500 | 2,611 |
| 2025/04/15 | 129,800 | 129,800 | 127,000 | 127,900 | 3,649 |
| 2025/04/14 | 128,700 | 131,000 | 128,700 | 129,900 | 2,762 |
| 2025/04/11 | 128,000 | 130,000 | 127,300 | 128,700 | 3,781 |
| 2025/04/10 | 126,600 | 130,800 | 125,400 | 128,600 | 4,594 |
| 2025/04/09 | 124,600 | 124,800 | 123,200 | 124,800 | 4,043 |
| 2025/04/08 | 123,200 | 126,800 | 123,200 | 124,900 | 5,087 |