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 |
|---|---|---|---|---|---|
| 2026/08/10 | 142,200 | 143,000 | 140,500 | 141,400 | 2,168 |
| 2026/08/07 | 141,200 | 142,400 | 140,800 | 141,400 | 2,219 |
| 2026/08/06 | 140,000 | 141,500 | 140,000 | 141,300 | 3,241 |
| 2026/08/05 | 141,400 | 141,900 | 140,000 | 141,000 | 3,574 |
| 2026/08/04 | 142,700 | 143,000 | 141,300 | 141,400 | 3,253 |
| 2026/08/03 | 144,300 | 144,900 | 142,700 | 143,000 | 4,115 |
| 2026/07/31 | 148,000 | 148,000 | 144,100 | 144,100 | 3,178 |
| 2026/07/30 | 146,100 | 148,000 | 145,300 | 147,500 | 3,830 |
| 2026/07/29 | 145,700 | 148,300 | 145,400 | 148,300 | 3,693 |
| 2026/07/28 | 144,800 | 146,200 | 144,400 | 145,300 | 2,817 |
| 2026/07/27 | 143,400 | 144,900 | 143,300 | 144,700 | 1,824 |
| 2026/07/24 | 141,700 | 143,000 | 141,200 | 142,800 | 1,929 |
| 2026/07/23 | 143,100 | 143,400 | 141,700 | 142,100 | 2,031 |
| 2026/07/22 | 143,600 | 143,600 | 142,300 | 143,000 | 1,568 |
| 2026/07/21 | 143,400 | 143,800 | 141,200 | 142,900 | 2,598 |
| 2026/07/17 | 140,700 | 142,500 | 140,100 | 141,000 | 2,476 |
| 2026/07/16 | 141,300 | 142,200 | 139,800 | 140,400 | 2,588 |
| 2026/07/15 | 140,900 | 142,300 | 140,700 | 141,400 | 2,248 |
| 2026/07/14 | 139,200 | 141,000 | 139,000 | 140,400 | 1,068 |
| 2026/07/13 | 139,100 | 139,900 | 138,900 | 139,000 | 1,949 |
| 2026/07/10 | 139,500 | 139,700 | 138,700 | 139,200 | 1,627 |
| 2026/07/09 | 140,200 | 140,200 | 139,200 | 139,500 | 1,500 |
| 2026/07/08 | 140,400 | 140,500 | 139,500 | 140,100 | 2,658 |
| 2026/07/07 | 140,900 | 141,400 | 139,200 | 139,900 | 2,033 |
| 2026/07/06 | 139,800 | 144,000 | 139,400 | 140,200 | 2,729 |
| 2026/07/03 | 137,500 | 140,100 | 137,000 | 139,500 | 3,643 |
| 2026/07/02 | 135,900 | 137,500 | 135,700 | 137,000 | 3,432 |
| 2026/07/01 | 137,000 | 137,000 | 134,800 | 134,800 | 1,779 |
| 2026/06/30 | 137,600 | 138,400 | 137,000 | 137,000 | 3,470 |
| 2026/06/29 | 137,300 | 138,000 | 136,300 | 136,500 | 4,280 |
| 2026/06/26 | 139,500 | 141,000 | 138,000 | 140,300 | 5,192 |
| 2026/06/25 | 138,800 | 139,400 | 137,600 | 138,900 | 2,944 |
| 2026/06/24 | 137,200 | 138,500 | 136,800 | 138,500 | 1,610 |
| 2026/06/23 | 136,500 | 137,500 | 136,200 | 137,000 | 2,740 |
| 2026/06/22 | 136,100 | 137,000 | 135,800 | 136,300 | 2,147 |
| 2026/06/19 | 137,000 | 137,200 | 136,200 | 137,200 | 2,405 |
| 2026/06/18 | 136,600 | 137,000 | 135,500 | 136,700 | 2,217 |
| 2026/06/17 | 136,700 | 136,800 | 135,600 | 136,100 | 2,035 |
| 2026/06/16 | 138,400 | 138,400 | 135,600 | 136,600 | 2,250 |
| 2026/06/15 | 138,800 | 139,600 | 138,100 | 138,300 | 2,492 |
| 2026/06/12 | 138,400 | 138,700 | 137,000 | 138,300 | 4,637 |
| 2026/06/11 | 136,900 | 137,900 | 136,300 | 137,100 | 2,285 |
| 2026/06/10 | 135,600 | 136,900 | 135,300 | 136,900 | 1,334 |
| 2026/06/09 | 135,600 | 136,000 | 134,300 | 135,700 | 2,272 |
| 2026/06/08 | 135,000 | 136,400 | 134,800 | 136,100 | 2,062 |
| 2026/06/05 | 135,700 | 136,700 | 135,000 | 135,800 | 2,440 |
| 2026/06/04 | 137,100 | 137,500 | 135,000 | 135,000 | 2,873 |
| 2026/06/03 | 137,500 | 138,200 | 137,000 | 137,200 | 3,766 |
| 2026/06/02 | 137,600 | 138,500 | 134,800 | 136,600 | 3,988 |
| 2026/06/01 | 141,000 | 141,000 | 138,500 | 138,800 | 2,754 |
| 2026/05/29 | 139,800 | 141,600 | 138,900 | 140,500 | 4,489 |
| 2026/05/28 | 138,900 | 139,400 | 138,400 | 139,400 | 2,902 |
| 2026/05/27 | 139,800 | 139,800 | 138,600 | 139,500 | 2,955 |
| 2026/05/26 | 139,000 | 139,500 | 138,300 | 138,800 | 2,428 |
| 2026/05/25 | 138,300 | 139,700 | 138,300 | 138,900 | 1,915 |
| 2026/05/22 | 140,200 | 140,200 | 138,500 | 138,700 | 2,180 |
| 2026/05/21 | 140,400 | 140,400 | 139,100 | 140,200 | 2,984 |
| 2026/05/20 | 142,000 | 142,400 | 138,700 | 139,400 | 3,210 |
| 2026/05/19 | 139,000 | 141,100 | 138,800 | 141,100 | 2,748 |
| 2026/05/18 | 141,700 | 141,700 | 138,700 | 139,100 | 3,242 |
| 2026/05/15 | 141,300 | 141,800 | 140,300 | 141,700 | 4,441 |
| 2026/05/14 | 141,300 | 141,700 | 140,600 | 141,200 | 2,192 |
| 2026/05/13 | 141,600 | 141,800 | 140,700 | 141,200 | 2,468 |
| 2026/05/12 | 143,200 | 143,400 | 141,800 | 142,400 | 2,655 |
| 2026/05/11 | 142,600 | 143,500 | 142,100 | 143,100 | 3,047 |
| 2026/05/08 | 144,100 | 144,100 | 142,200 | 142,500 | 3,364 |
| 2026/05/07 | 143,600 | 144,000 | 142,800 | 143,900 | 3,948 |
| 2026/05/01 | 142,100 | 142,900 | 141,800 | 142,700 | 2,873 |
| 2026/04/30 | 142,700 | 143,200 | 142,100 | 143,100 | 3,511 |
| 2026/04/28 | 144,900 | 145,100 | 142,400 | 142,400 | 3,933 |
| 2026/04/27 | 144,900 | 145,200 | 143,900 | 144,900 | 2,258 |
| 2026/04/24 | 143,900 | 144,500 | 143,600 | 144,100 | 2,294 |
| 2026/04/23 | 143,200 | 144,100 | 142,500 | 144,000 | 2,813 |
| 2026/04/22 | 144,300 | 144,300 | 142,500 | 142,500 | 3,021 |
| 2026/04/21 | 144,800 | 144,900 | 143,400 | 144,200 | 2,001 |
| 2026/04/20 | 144,400 | 144,800 | 143,800 | 144,800 | 2,427 |
| 2026/04/17 | 146,000 | 146,000 | 144,400 | 144,400 | 1,939 |
| 2026/04/16 | 146,000 | 146,300 | 144,700 | 145,900 | 2,554 |
| 2026/04/15 | 146,400 | 146,600 | 145,500 | 145,600 | 2,329 |
| 2026/04/14 | 146,100 | 146,900 | 145,700 | 146,500 | 2,478 |
| 2026/04/13 | 145,000 | 145,600 | 144,500 | 145,100 | 2,241 |
| 2026/04/10 | 147,100 | 147,100 | 144,900 | 145,900 | 2,234 |
| 2026/04/09 | 148,200 | 148,400 | 145,500 | 146,200 | 2,014 |
| 2026/04/08 | 147,900 | 147,900 | 145,800 | 147,900 | 2,817 |
| 2026/04/07 | 145,200 | 146,300 | 144,900 | 145,400 | 1,859 |
| 2026/04/06 | 145,200 | 145,800 | 144,900 | 145,600 | 878 |
| 2026/04/03 | 143,800 | 145,000 | 143,500 | 145,000 | 1,380 |
| 2026/03/27 | 147,900 | 148,400 | 146,500 | 146,800 | 4,031 |
| 2026/03/26 | 149,200 | 149,300 | 147,500 | 148,300 | 3,625 |
| 2026/03/25 | 148,800 | 149,500 | 148,300 | 148,900 | 2,052 |
| 2026/03/24 | 149,500 | 150,200 | 147,900 | 147,900 | 3,819 |
| 2026/03/23 | 151,100 | 152,000 | 147,200 | 148,100 | 3,822 |
| 2026/03/19 | 153,000 | 153,200 | 151,400 | 151,900 | 2,796 |
| 2026/03/18 | 152,500 | 153,500 | 152,000 | 153,500 | 1,841 |
| 2026/03/17 | 152,500 | 152,900 | 151,900 | 152,500 | 1,956 |
| 2026/03/16 | 150,400 | 152,500 | 149,800 | 151,900 | 2,692 |
| 2026/03/13 | 150,500 | 151,700 | 149,900 | 150,400 | 4,279 |
| 2026/03/12 | 152,100 | 152,100 | 150,100 | 150,800 | 3,244 |
| 2026/03/11 | 151,200 | 152,600 | 150,500 | 151,900 | 2,096 |
| 2026/03/10 | 151,400 | 151,800 | 150,300 | 150,600 | 2,807 |
| 2026/03/09 | 150,000 | 151,700 | 149,700 | 150,900 | 3,294 |
| 2026/03/06 | 152,200 | 152,300 | 150,700 | 151,600 | 3,302 |
| 2026/03/05 | 150,400 | 153,700 | 150,400 | 152,200 | 3,267 |
| 2026/03/04 | 150,400 | 151,400 | 149,800 | 150,000 | 4,856 |
| 2026/03/03 | 151,500 | 153,400 | 151,100 | 151,900 | 3,490 |
| 2026/03/02 | 152,200 | 153,700 | 151,400 | 153,000 | 3,535 |
| 2026/02/27 | 154,400 | 154,500 | 152,600 | 152,600 | 4,709 |
| 2026/02/26 | 155,500 | 156,500 | 154,800 | 154,800 | 2,795 |
| 2026/02/25 | 155,500 | 156,000 | 154,200 | 156,000 | 3,560 |
| 2026/02/24 | 154,900 | 155,300 | 152,700 | 154,400 | 3,677 |
| 2026/02/20 | 151,500 | 152,000 | 151,200 | 151,800 | 2,039 |
| 2026/02/19 | 152,200 | 152,200 | 150,800 | 150,800 | 1,468 |
| 2026/02/18 | 150,900 | 152,600 | 150,800 | 152,500 | 2,083 |
| 2026/02/17 | 150,700 | 150,900 | 149,800 | 150,800 | 1,696 |
| 2026/02/16 | 150,200 | 151,200 | 149,200 | 151,200 | 2,166 |
| 2026/02/13 | 151,000 | 151,100 | 149,000 | 149,900 | 2,991 |
| 2026/02/12 | 150,300 | 151,100 | 149,800 | 151,000 | 3,092 |
| 2026/02/10 | 150,500 | 151,300 | 150,400 | 151,300 | 2,418 |
| 2026/02/09 | 150,200 | 150,900 | 149,500 | 150,000 | 2,792 |
| 2026/02/06 | 150,500 | 151,000 | 149,400 | 150,000 | 3,025 |
| 2026/02/05 | 152,300 | 152,600 | 150,900 | 151,300 | 3,046 |
| 2026/02/04 | 151,000 | 152,000 | 149,900 | 151,500 | 3,366 |
| 2026/02/03 | 150,800 | 151,700 | 149,900 | 151,100 | 3,087 |
| 2026/02/02 | 150,200 | 151,400 | 149,800 | 149,900 | 2,704 |
| 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 |