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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 123,600 | 126,100 | 120,300 | 121,800 | 4,839 |
| 2025/04/04 | 126,800 | 127,200 | 125,200 | 126,600 | 3,347 |
| 2025/04/03 | 126,400 | 127,200 | 125,700 | 126,800 | 3,060 |
| 2025/04/02 | 128,000 | 128,600 | 126,900 | 127,300 | 2,475 |
| 2025/04/01 | 128,500 | 129,700 | 127,500 | 127,500 | 2,899 |
| 2025/03/31 | 130,000 | 130,500 | 127,700 | 127,700 | 2,876 |
| 2025/03/28 | 130,300 | 131,100 | 129,000 | 130,700 | 1,933 |
| 2025/03/27 | 130,000 | 131,100 | 129,800 | 130,300 | 2,551 |
| 2025/03/26 | 128,500 | 129,900 | 127,300 | 129,900 | 2,061 |
| 2025/03/25 | 128,600 | 129,900 | 128,600 | 128,600 | 2,481 |
| 2025/03/24 | 128,900 | 129,700 | 128,200 | 128,400 | 2,456 |
| 2025/03/21 | 129,200 | 129,400 | 127,800 | 128,000 | 3,224 |
| 2025/03/19 | 128,000 | 129,200 | 127,900 | 128,700 | 2,051 |
| 2025/03/18 | 127,100 | 128,500 | 127,000 | 128,500 | 2,618 |
| 2025/03/17 | 125,900 | 127,200 | 125,900 | 127,200 | 1,913 |
| 2025/03/14 | 126,000 | 127,000 | 124,800 | 125,900 | 4,486 |
| 2025/03/13 | 123,700 | 127,000 | 123,600 | 126,100 | 4,073 |
| 2025/03/12 | 123,200 | 124,700 | 123,200 | 123,700 | 3,057 |
| 2025/03/11 | 123,300 | 124,400 | 122,300 | 123,000 | 4,246 |
| 2025/03/10 | 123,800 | 125,000 | 122,500 | 122,500 | 2,852 |
| 2025/03/07 | 123,300 | 124,500 | 122,600 | 123,800 | 2,978 |
| 2025/03/06 | 124,300 | 124,800 | 123,800 | 124,100 | 2,720 |
| 2025/03/05 | 124,900 | 125,100 | 123,700 | 124,200 | 3,274 |
| 2025/03/04 | 126,700 | 127,600 | 124,900 | 125,200 | 4,549 |
| 2025/03/03 | 128,800 | 129,100 | 126,700 | 126,700 | 5,082 |
| 2025/02/28 | 128,900 | 129,800 | 128,000 | 128,600 | 5,135 |
| 2025/02/27 | 128,000 | 129,200 | 127,200 | 128,900 | 5,191 |
| 2025/02/26 | 129,700 | 129,700 | 126,400 | 128,500 | 4,941 |
| 2025/02/25 | 127,500 | 129,900 | 126,600 | 128,700 | 7,289 |
| 2025/02/21 | 127,000 | 127,200 | 125,600 | 126,400 | 2,046 |
| 2025/02/20 | 126,300 | 126,800 | 125,700 | 126,700 | 1,492 |
| 2025/02/19 | 125,800 | 126,700 | 125,300 | 126,400 | 2,655 |
| 2025/02/18 | 125,200 | 125,700 | 124,900 | 125,600 | 1,920 |
| 2025/02/17 | 125,000 | 125,500 | 124,200 | 125,300 | 2,276 |
| 2025/02/14 | 124,700 | 125,900 | 124,200 | 125,100 | 2,605 |
| 2025/02/13 | 124,900 | 124,900 | 123,700 | 123,700 | 1,527 |
| 2025/02/12 | 122,800 | 124,100 | 122,800 | 123,700 | 1,775 |
| 2025/02/10 | 123,900 | 124,000 | 121,800 | 122,900 | 2,453 |
| 2025/02/07 | 125,400 | 125,500 | 123,900 | 124,400 | 2,637 |
| 2025/02/06 | 125,400 | 126,000 | 125,100 | 125,700 | 2,146 |
| 2025/02/05 | 126,500 | 126,700 | 124,600 | 125,400 | 4,016 |
| 2025/02/04 | 126,600 | 127,200 | 125,500 | 126,300 | 4,018 |
| 2025/02/03 | 126,600 | 127,800 | 125,700 | 126,800 | 6,148 |
| 2025/01/31 | 126,400 | 126,400 | 124,900 | 125,500 | 5,278 |
| 2025/01/30 | 126,200 | 126,200 | 124,700 | 124,800 | 2,861 |
| 2025/01/29 | 126,100 | 126,800 | 125,000 | 126,000 | 3,926 |
| 2025/01/28 | 125,900 | 126,900 | 125,200 | 125,500 | 4,943 |
| 2025/01/27 | 122,700 | 125,300 | 122,700 | 124,800 | 4,010 |
| 2025/01/24 | 117,900 | 122,900 | 117,900 | 121,800 | 6,061 |
| 2025/01/23 | 117,600 | 118,600 | 117,400 | 118,300 | 2,099 |
| 2025/01/22 | 118,800 | 118,800 | 117,700 | 118,000 | 2,212 |
| 2025/01/21 | 118,900 | 119,000 | 117,500 | 117,900 | 2,640 |
| 2025/01/20 | 118,400 | 118,700 | 117,900 | 118,200 | 2,406 |
| 2025/01/17 | 117,500 | 118,300 | 117,400 | 118,200 | 2,659 |
| 2025/01/16 | 117,300 | 118,100 | 117,100 | 117,500 | 2,360 |
| 2025/01/15 | 117,200 | 117,600 | 116,300 | 117,300 | 2,257 |
| 2025/01/14 | 117,700 | 118,400 | 117,100 | 117,400 | 2,826 |
| 2025/01/10 | 117,300 | 118,000 | 116,900 | 117,700 | 1,909 |
| 2025/01/09 | 118,000 | 118,000 | 116,900 | 117,300 | 1,603 |
| 2025/01/08 | 118,500 | 119,800 | 118,300 | 118,500 | 2,659 |
| 2025/01/07 | 118,800 | 119,900 | 118,200 | 118,600 | 3,322 |
| 2025/01/06 | 116,800 | 119,800 | 116,800 | 118,800 | 4,276 |
| 2024/12/30 | 116,900 | 117,500 | 116,200 | 116,200 | 4,489 |
| 2024/12/27 | 116,700 | 117,500 | 115,600 | 115,800 | 3,455 |
| 2024/12/26 | 117,500 | 119,000 | 117,200 | 119,000 | 4,687 |
| 2024/12/25 | 116,400 | 118,200 | 116,000 | 117,600 | 2,846 |
| 2024/12/24 | 115,500 | 116,900 | 115,400 | 116,500 | 1,635 |
| 2024/12/23 | 114,500 | 115,700 | 114,500 | 115,600 | 2,910 |
| 2024/12/20 | 115,000 | 115,400 | 114,300 | 114,300 | 4,614 |
| 2024/12/19 | 114,100 | 115,000 | 113,700 | 113,700 | 2,170 |
| 2024/12/18 | 114,300 | 115,500 | 114,100 | 114,600 | 2,090 |
| 2024/12/17 | 115,100 | 115,800 | 114,500 | 114,500 | 2,370 |
| 2024/12/16 | 115,500 | 115,600 | 114,700 | 115,500 | 1,724 |
| 2024/12/13 | 114,100 | 115,900 | 114,100 | 115,500 | 5,132 |
| 2024/12/12 | 114,800 | 115,500 | 114,400 | 115,000 | 3,557 |
| 2024/12/11 | 114,700 | 115,500 | 114,400 | 115,300 | 2,579 |
| 2024/12/10 | 115,800 | 115,800 | 114,800 | 115,000 | 1,869 |
| 2024/12/09 | 115,500 | 116,200 | 115,100 | 116,200 | 3,215 |
| 2024/12/06 | 116,500 | 116,900 | 115,600 | 115,800 | 2,723 |
| 2024/12/05 | 116,400 | 117,200 | 116,300 | 116,700 | 2,377 |
| 2024/12/04 | 117,400 | 117,800 | 116,400 | 116,500 | 1,697 |
| 2024/12/03 | 116,600 | 117,500 | 116,100 | 117,300 | 2,828 |
| 2024/12/02 | 117,900 | 117,900 | 116,700 | 116,700 | 2,203 |
| 2024/11/29 | 118,500 | 118,600 | 117,300 | 117,300 | 2,396 |
| 2024/11/28 | 118,800 | 119,600 | 118,400 | 118,900 | 1,378 |
| 2024/11/27 | 119,500 | 119,700 | 118,600 | 119,400 | 2,105 |
| 2024/11/26 | 119,300 | 120,100 | 118,900 | 119,200 | 1,680 |
| 2024/11/25 | 119,700 | 120,700 | 119,300 | 119,300 | 2,885 |
| 2024/11/22 | 118,500 | 119,500 | 118,200 | 119,100 | 1,230 |
| 2024/11/21 | 119,400 | 119,900 | 118,400 | 118,400 | 1,398 |
| 2024/11/20 | 119,600 | 119,900 | 119,100 | 119,300 | 1,510 |
| 2024/11/19 | 118,100 | 119,700 | 118,100 | 119,200 | 1,702 |
| 2024/11/18 | 117,100 | 119,100 | 116,800 | 118,600 | 2,029 |
| 2024/11/15 | 117,000 | 117,700 | 116,500 | 117,300 | 1,800 |
| 2024/11/14 | 117,500 | 117,900 | 116,400 | 116,600 | 2,668 |
| 2024/11/13 | 117,400 | 118,500 | 117,100 | 117,900 | 2,230 |
| 2024/11/12 | 118,200 | 118,700 | 117,500 | 117,500 | 2,029 |
| 2024/11/11 | 119,500 | 119,800 | 117,800 | 118,300 | 1,928 |
| 2024/11/08 | 118,600 | 120,000 | 118,300 | 119,300 | 2,773 |
| 2024/11/07 | 121,000 | 121,500 | 118,300 | 118,500 | 3,341 |
| 2024/11/06 | 119,100 | 122,500 | 119,100 | 122,500 | 4,142 |
| 2024/11/05 | 118,900 | 119,500 | 117,600 | 117,600 | 1,821 |
| 2024/11/01 | 118,200 | 119,500 | 117,800 | 118,700 | 2,540 |
| 2024/10/31 | 118,500 | 119,000 | 117,000 | 117,900 | 4,806 |
| 2024/10/30 | 119,000 | 120,000 | 119,000 | 119,000 | 2,057 |
| 2024/10/29 | 118,500 | 119,500 | 117,800 | 119,000 | 2,025 |
| 2024/10/28 | 117,300 | 119,000 | 116,900 | 118,600 | 1,575 |
| 2024/10/25 | 118,100 | 118,500 | 117,300 | 117,500 | 1,564 |
| 2024/10/24 | 118,400 | 119,300 | 117,800 | 118,100 | 2,578 |
| 2024/10/23 | 118,000 | 119,000 | 117,500 | 118,400 | 1,995 |
| 2024/10/22 | 118,400 | 118,800 | 117,700 | 118,300 | 2,375 |
| 2024/10/21 | 118,400 | 119,100 | 117,800 | 118,900 | 1,592 |
| 2024/10/18 | 118,200 | 118,900 | 118,200 | 118,500 | 1,827 |
| 2024/10/17 | 119,500 | 120,200 | 117,800 | 117,800 | 3,013 |
| 2024/10/16 | 119,100 | 120,100 | 118,200 | 119,500 | 1,856 |
| 2024/10/15 | 120,100 | 120,100 | 119,000 | 119,500 | 2,576 |
| 2024/10/11 | 120,400 | 120,400 | 119,600 | 119,700 | 1,695 |
| 2024/10/10 | 120,400 | 120,600 | 119,900 | 120,100 | 1,540 |
| 2024/10/09 | 119,600 | 120,400 | 119,600 | 119,800 | 1,378 |
| 2024/10/08 | 119,500 | 120,300 | 119,100 | 119,300 | 1,595 |
| 2024/10/07 | 121,800 | 122,100 | 119,100 | 119,300 | 2,988 |
| 2024/10/04 | 121,600 | 122,600 | 121,500 | 121,500 | 2,602 |
| 2024/10/03 | 121,600 | 122,500 | 121,100 | 121,200 | 2,569 |