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 |
|---|---|---|---|---|---|
| 2023/12/29 | 123,700 | 125,800 | 123,600 | 125,400 | 3,432 |
| 2023/12/28 | 124,200 | 124,400 | 123,100 | 123,100 | 4,741 |
| 2023/12/27 | 124,500 | 126,500 | 124,100 | 126,000 | 7,075 |
| 2023/12/26 | 124,400 | 124,600 | 123,300 | 123,800 | 1,898 |
| 2023/12/25 | 125,700 | 125,700 | 123,800 | 123,900 | 2,262 |
| 2023/12/22 | 125,800 | 126,200 | 125,100 | 125,800 | 2,537 |
| 2023/12/21 | 125,800 | 126,400 | 124,800 | 125,400 | 2,593 |
| 2023/12/20 | 127,200 | 127,700 | 126,400 | 126,700 | 2,812 |
| 2023/12/19 | 128,100 | 128,500 | 126,600 | 127,300 | 3,091 |
| 2023/12/18 | 128,800 | 129,200 | 127,900 | 128,300 | 2,660 |
| 2023/12/15 | 129,700 | 129,800 | 128,200 | 129,200 | 2,906 |
| 2023/12/14 | 129,800 | 130,400 | 128,300 | 129,300 | 2,218 |
| 2023/12/13 | 129,200 | 130,000 | 128,700 | 129,600 | 2,312 |
| 2023/12/12 | 130,400 | 130,900 | 129,300 | 130,000 | 2,053 |
| 2023/12/11 | 130,800 | 131,600 | 130,100 | 130,400 | 1,997 |
| 2023/12/08 | 130,600 | 132,300 | 129,800 | 130,300 | 4,444 |
| 2023/12/07 | 131,500 | 131,900 | 130,400 | 131,200 | 2,623 |
| 2023/12/06 | 131,500 | 132,300 | 130,800 | 131,200 | 2,736 |
| 2023/12/05 | 132,700 | 132,700 | 130,700 | 131,900 | 2,587 |
| 2023/12/04 | 133,300 | 133,300 | 131,100 | 132,200 | 3,740 |
| 2023/12/01 | 135,400 | 136,700 | 132,400 | 132,400 | 8,668 |
| 2023/11/30 | 132,100 | 141,100 | 131,400 | 141,100 | 12,766 |
| 2023/11/29 | 133,000 | 133,500 | 131,800 | 132,200 | 3,752 |
| 2023/11/28 | 132,500 | 133,400 | 131,900 | 133,100 | 4,275 |
| 2023/11/27 | 132,300 | 132,500 | 131,200 | 132,400 | 2,820 |
| 2023/11/24 | 131,100 | 132,300 | 130,700 | 132,300 | 2,531 |
| 2023/11/22 | 131,200 | 131,400 | 130,100 | 131,300 | 2,996 |
| 2023/11/21 | 130,500 | 132,300 | 130,500 | 131,700 | 4,628 |
| 2023/11/20 | 131,100 | 131,700 | 130,300 | 130,600 | 2,645 |
| 2023/11/17 | 131,200 | 132,200 | 131,100 | 131,800 | 2,606 |
| 2023/11/16 | 133,400 | 133,400 | 131,200 | 131,800 | 2,170 |
| 2023/11/15 | 132,800 | 133,900 | 132,600 | 133,200 | 2,574 |
| 2023/11/14 | 130,300 | 132,600 | 129,800 | 132,000 | 2,947 |
| 2023/11/13 | 131,300 | 133,000 | 130,400 | 130,400 | 2,029 |
| 2023/11/10 | 130,600 | 132,300 | 130,600 | 131,900 | 2,883 |
| 2023/11/09 | 132,200 | 132,200 | 130,400 | 130,500 | 2,553 |
| 2023/11/08 | 133,000 | 133,900 | 131,800 | 131,800 | 2,600 |
| 2023/11/07 | 134,500 | 134,700 | 132,400 | 133,500 | 3,927 |
| 2023/11/06 | 135,400 | 136,100 | 134,500 | 134,600 | 3,688 |
| 2023/11/02 | 134,700 | 135,300 | 133,700 | 134,200 | 2,980 |
| 2023/11/01 | 133,400 | 135,300 | 132,900 | 133,600 | 4,191 |
| 2023/10/31 | 131,500 | 132,900 | 130,800 | 132,600 | 4,676 |
| 2023/10/30 | 135,000 | 135,000 | 131,800 | 131,800 | 2,722 |
| 2023/10/27 | 133,900 | 136,000 | 133,600 | 135,500 | 4,020 |
| 2023/10/26 | 133,100 | 134,100 | 131,600 | 132,500 | 2,951 |
| 2023/10/25 | 131,700 | 133,500 | 131,200 | 133,100 | 3,337 |
| 2023/10/24 | 131,700 | 132,800 | 131,200 | 131,800 | 3,538 |
| 2023/10/23 | 131,700 | 133,100 | 131,700 | 131,800 | 3,265 |
| 2023/10/20 | 134,000 | 134,100 | 131,700 | 132,000 | 3,339 |
| 2023/10/19 | 133,600 | 136,200 | 131,700 | 134,500 | 6,649 |
| 2023/10/18 | 130,700 | 132,200 | 130,700 | 132,200 | 2,242 |
| 2023/10/17 | 128,300 | 130,800 | 128,200 | 130,300 | 2,950 |
| 2023/10/16 | 129,600 | 130,200 | 126,900 | 127,200 | 4,663 |
| 2023/10/13 | 130,100 | 131,400 | 129,600 | 129,900 | 3,944 |
| 2023/10/12 | 131,300 | 131,900 | 130,200 | 130,300 | 2,923 |
| 2023/10/11 | 130,300 | 131,900 | 130,100 | 131,300 | 1,700 |
| 2023/10/10 | 130,000 | 131,100 | 129,600 | 130,300 | 2,108 |
| 2023/10/06 | 129,100 | 129,900 | 129,100 | 129,200 | 1,507 |
| 2023/10/05 | 128,900 | 129,700 | 128,200 | 129,300 | 4,401 |
| 2023/10/04 | 128,000 | 129,400 | 126,300 | 127,500 | 3,399 |
| 2023/10/03 | 131,400 | 131,400 | 128,600 | 129,100 | 2,095 |
| 2023/10/02 | 131,900 | 133,000 | 131,400 | 131,500 | 2,456 |
| 2023/09/29 | 131,000 | 132,300 | 130,500 | 132,300 | 2,583 |
| 2023/09/28 | 132,700 | 132,700 | 129,700 | 130,100 | 5,102 |
| 2023/09/27 | 132,400 | 133,200 | 131,900 | 132,700 | 1,864 |
| 2023/09/26 | 132,100 | 132,800 | 131,800 | 132,400 | 3,180 |
| 2023/09/25 | 133,500 | 134,400 | 132,100 | 132,100 | 3,243 |
| 2023/09/22 | 133,600 | 134,200 | 132,800 | 133,500 | 2,434 |
| 2023/09/21 | 134,500 | 134,900 | 133,600 | 133,900 | 2,375 |
| 2023/09/20 | 133,800 | 134,800 | 133,700 | 134,200 | 1,931 |
| 2023/09/19 | 133,700 | 134,300 | 132,900 | 133,800 | 1,788 |
| 2023/09/15 | 133,100 | 134,400 | 132,500 | 133,600 | 3,936 |
| 2023/09/14 | 131,000 | 133,100 | 130,900 | 132,800 | 2,964 |
| 2023/09/13 | 132,300 | 132,900 | 130,500 | 131,000 | 3,416 |
| 2023/09/12 | 132,200 | 132,700 | 131,000 | 132,600 | 2,882 |
| 2023/09/11 | 134,200 | 134,300 | 131,200 | 132,000 | 3,918 |
| 2023/09/08 | 134,200 | 135,700 | 133,400 | 134,200 | 5,284 |
| 2023/09/07 | 134,200 | 136,400 | 133,800 | 135,800 | 3,745 |
| 2023/09/06 | 135,000 | 135,300 | 133,900 | 134,600 | 3,295 |
| 2023/09/05 | 134,500 | 135,200 | 133,500 | 134,900 | 2,987 |
| 2023/09/04 | 135,300 | 135,800 | 134,500 | 134,500 | 3,182 |
| 2023/09/01 | 132,600 | 135,300 | 132,100 | 135,300 | 3,415 |
| 2023/08/31 | 133,500 | 134,300 | 132,500 | 132,700 | 6,243 |
| 2023/08/30 | 132,500 | 133,400 | 132,000 | 133,100 | 3,704 |
| 2023/08/29 | 131,200 | 133,000 | 131,100 | 132,500 | 4,540 |
| 2023/08/28 | 131,700 | 131,700 | 130,200 | 131,200 | 2,449 |
| 2023/08/25 | 131,900 | 132,400 | 131,200 | 131,600 | 3,649 |
| 2023/08/24 | 130,200 | 132,300 | 130,000 | 132,000 | 2,750 |
| 2023/08/23 | 128,800 | 130,800 | 128,800 | 130,200 | 3,512 |
| 2023/08/22 | 127,500 | 129,900 | 127,200 | 128,800 | 4,566 |
| 2023/08/21 | 126,900 | 128,500 | 126,700 | 127,500 | 5,513 |
| 2023/08/18 | 129,700 | 130,800 | 125,800 | 127,100 | 6,318 |
| 2023/08/17 | 134,100 | 134,200 | 131,700 | 132,400 | 1,880 |
| 2023/08/16 | 133,600 | 134,300 | 132,800 | 134,200 | 2,286 |
| 2023/08/15 | 134,100 | 134,100 | 132,600 | 133,600 | 2,039 |
| 2023/08/14 | 133,900 | 134,600 | 133,200 | 133,700 | 1,998 |
| 2023/08/10 | 133,300 | 134,600 | 133,000 | 133,900 | 1,957 |
| 2023/08/09 | 135,500 | 135,500 | 133,000 | 133,300 | 3,092 |
| 2023/08/08 | 135,300 | 136,000 | 134,700 | 135,900 | 3,077 |
| 2023/08/07 | 133,000 | 135,600 | 133,000 | 135,000 | 5,040 |
| 2023/08/04 | 131,700 | 133,000 | 131,500 | 132,900 | 3,100 |
| 2023/08/03 | 130,500 | 132,200 | 130,100 | 131,500 | 2,656 |
| 2023/08/02 | 130,700 | 131,700 | 130,000 | 131,000 | 3,379 |
| 2023/08/01 | 132,200 | 132,300 | 130,700 | 130,900 | 4,510 |
| 2023/07/31 | 135,300 | 135,500 | 131,700 | 131,900 | 7,335 |
| 2023/07/28 | 135,100 | 135,300 | 132,800 | 135,300 | 19,461 |
| 2023/07/27 | 136,000 | 136,700 | 135,100 | 135,600 | 4,396 |
| 2023/07/26 | 134,900 | 135,800 | 134,500 | 135,700 | 3,812 |
| 2023/07/25 | 135,100 | 135,800 | 134,200 | 134,200 | 2,644 |
| 2023/07/24 | 134,100 | 135,300 | 133,400 | 134,900 | 2,709 |
| 2023/07/21 | 133,800 | 134,300 | 132,900 | 133,900 | 2,632 |
| 2023/07/20 | 133,000 | 134,500 | 132,900 | 133,600 | 3,034 |
| 2023/07/19 | 132,400 | 133,200 | 131,500 | 133,000 | 2,596 |
| 2023/07/18 | 131,500 | 132,900 | 131,500 | 132,000 | 4,010 |
| 2023/07/14 | 130,000 | 131,800 | 130,000 | 131,500 | 4,982 |
| 2023/07/13 | 129,100 | 129,700 | 128,200 | 129,700 | 3,765 |
| 2023/07/12 | 129,400 | 130,400 | 128,700 | 128,800 | 4,485 |
| 2023/07/11 | 127,800 | 130,300 | 127,800 | 129,300 | 5,770 |
| 2023/07/10 | 126,900 | 127,900 | 125,800 | 127,200 | 4,819 |
| 2023/07/07 | 127,700 | 128,100 | 127,000 | 127,400 | 3,063 |
| 2023/07/06 | 128,100 | 128,600 | 126,900 | 127,800 | 4,265 |
| 2023/07/05 | 127,400 | 128,000 | 126,800 | 127,400 | 2,495 |
| 2023/07/04 | 127,400 | 128,100 | 127,000 | 127,300 | 3,590 |
| 2023/07/03 | 125,000 | 127,700 | 124,400 | 127,600 | 5,788 |
| 2023/06/30 | 122,000 | 125,800 | 121,500 | 125,300 | 8,911 |
| 2023/06/29 | 121,300 | 121,700 | 119,400 | 121,600 | 5,422 |
| 2023/06/28 | 123,700 | 125,000 | 122,800 | 124,800 | 7,484 |
| 2023/06/27 | 122,000 | 123,200 | 121,500 | 123,200 | 3,543 |
| 2023/06/26 | 120,400 | 122,200 | 120,000 | 121,800 | 3,133 |
| 2023/06/23 | 120,700 | 121,000 | 120,200 | 120,200 | 2,415 |
| 2023/06/22 | 120,700 | 120,900 | 119,900 | 120,700 | 2,417 |
| 2023/06/21 | 120,700 | 120,900 | 120,300 | 120,700 | 1,881 |
| 2023/06/20 | 121,200 | 121,200 | 120,500 | 121,100 | 2,057 |
| 2023/06/19 | 121,500 | 121,600 | 120,600 | 121,200 | 2,120 |
| 2023/06/16 | 121,000 | 121,800 | 120,700 | 121,300 | 2,900 |
| 2023/06/15 | 120,300 | 121,800 | 120,300 | 121,600 | 2,482 |
| 2023/06/14 | 120,100 | 121,300 | 120,000 | 120,300 | 2,551 |
| 2023/06/13 | 120,700 | 121,000 | 119,800 | 120,100 | 2,081 |
| 2023/06/12 | 120,600 | 120,700 | 119,800 | 120,300 | 1,681 |
| 2023/06/09 | 120,200 | 120,300 | 119,500 | 120,100 | 4,056 |
| 2023/06/08 | 119,600 | 119,600 | 118,400 | 119,400 | 5,180 |
| 2023/06/07 | 120,500 | 120,500 | 119,000 | 119,000 | 5,707 |
| 2023/06/06 | 120,500 | 120,500 | 118,700 | 120,500 | 4,042 |
| 2023/06/05 | 121,100 | 121,400 | 119,500 | 120,700 | 3,634 |
| 2023/06/02 | 119,100 | 120,100 | 118,900 | 120,100 | 3,104 |
| 2023/06/01 | 121,900 | 122,200 | 118,600 | 118,700 | 6,817 |
| 2023/05/31 | 120,100 | 124,700 | 119,300 | 124,700 | 8,575 |
| 2023/05/30 | 119,000 | 120,600 | 118,800 | 120,300 | 3,175 |
| 2023/05/29 | 118,000 | 118,800 | 117,500 | 118,600 | 2,127 |
| 2023/05/26 | 117,900 | 118,000 | 117,100 | 117,700 | 2,343 |
| 2023/05/25 | 118,200 | 118,700 | 117,100 | 117,100 | 2,183 |
| 2023/05/24 | 118,100 | 119,500 | 118,100 | 118,500 | 2,974 |
| 2023/05/23 | 119,800 | 119,800 | 118,000 | 118,400 | 2,552 |
| 2023/05/22 | 118,700 | 119,800 | 118,500 | 119,300 | 2,373 |
| 2023/05/19 | 117,700 | 118,800 | 117,600 | 118,500 | 2,145 |
| 2023/05/18 | 118,900 | 118,900 | 117,700 | 117,700 | 2,013 |
| 2023/05/17 | 118,100 | 118,800 | 117,900 | 118,300 | 2,005 |
| 2023/05/16 | 118,300 | 118,700 | 117,800 | 118,300 | 2,004 |
| 2023/05/15 | 116,500 | 118,600 | 116,400 | 118,300 | 2,795 |
| 2023/05/12 | 116,500 | 116,700 | 115,900 | 116,600 | 2,847 |
| 2023/05/11 | 116,300 | 116,900 | 115,800 | 116,600 | 2,549 |
| 2023/05/10 | 116,500 | 117,000 | 116,000 | 116,200 | 3,276 |
| 2023/05/09 | 117,800 | 117,800 | 116,500 | 116,500 | 4,423 |
| 2023/05/08 | 117,400 | 118,800 | 117,100 | 117,400 | 2,612 |
| 2023/05/02 | 116,200 | 117,500 | 115,800 | 117,100 | 3,344 |
| 2023/05/01 | 116,600 | 116,700 | 115,800 | 116,700 | 2,649 |
| 2023/04/28 | 115,800 | 116,400 | 115,100 | 116,400 | 4,439 |
| 2023/04/27 | 117,500 | 117,500 | 116,000 | 116,000 | 2,799 |
| 2023/04/26 | 117,700 | 117,900 | 117,300 | 117,300 | 3,398 |
| 2023/04/25 | 117,400 | 118,100 | 116,900 | 117,800 | 2,164 |
| 2023/04/24 | 116,600 | 117,600 | 116,600 | 117,500 | 1,845 |
| 2023/04/21 | 117,300 | 117,400 | 116,300 | 116,600 | 2,466 |
| 2023/04/20 | 116,700 | 117,300 | 116,200 | 117,200 | 1,884 |
| 2023/04/19 | 115,800 | 116,600 | 115,700 | 116,600 | 2,261 |
| 2023/04/18 | 116,000 | 116,500 | 115,300 | 115,800 | 2,693 |
| 2023/04/17 | 115,500 | 116,400 | 115,400 | 115,800 | 3,082 |
| 2023/04/14 | 116,300 | 116,300 | 115,100 | 115,600 | 2,975 |
| 2023/04/13 | 115,300 | 115,800 | 115,200 | 115,400 | 1,935 |
| 2023/04/12 | 115,700 | 116,400 | 115,500 | 115,600 | 2,965 |
| 2023/04/11 | 115,700 | 116,600 | 115,200 | 115,700 | 3,846 |
| 2023/04/10 | 117,800 | 117,800 | 115,900 | 116,100 | 3,330 |
| 2023/04/07 | 118,000 | 118,300 | 117,100 | 117,900 | 2,805 |
| 2023/04/06 | 118,700 | 118,700 | 118,000 | 118,300 | 3,344 |
| 2023/04/05 | 120,500 | 120,600 | 118,000 | 119,000 | 3,638 |
| 2023/04/04 | 121,800 | 121,800 | 119,700 | 120,500 | 5,986 |
| 2023/04/03 | 119,900 | 123,000 | 119,600 | 122,100 | 4,638 |
| 2023/03/31 | 120,200 | 120,700 | 119,200 | 119,900 | 2,622 |
| 2023/03/30 | 120,000 | 120,400 | 118,500 | 119,700 | 3,455 |
| 2023/03/29 | 118,700 | 120,000 | 118,500 | 119,900 | 2,538 |
| 2023/03/28 | 118,300 | 119,100 | 117,500 | 118,700 | 2,236 |
| 2023/03/27 | 117,700 | 118,700 | 117,700 | 118,100 | 2,030 |
| 2023/03/24 | 118,500 | 119,200 | 117,600 | 117,700 | 2,379 |
| 2023/03/23 | 118,400 | 118,800 | 117,300 | 118,500 | 2,530 |
| 2023/03/22 | 117,800 | 119,500 | 117,800 | 118,800 | 4,349 |
| 2023/03/20 | 117,700 | 119,600 | 117,300 | 118,000 | 4,612 |
| 2023/03/17 | 118,100 | 119,100 | 117,100 | 118,100 | 5,113 |
| 2023/03/16 | 117,800 | 119,200 | 116,900 | 118,000 | 3,998 |
| 2023/03/15 | 119,700 | 120,800 | 118,600 | 118,800 | 4,088 |
| 2023/03/14 | 118,900 | 119,800 | 117,500 | 118,900 | 2,599 |
| 2023/03/13 | 119,700 | 119,900 | 117,400 | 119,100 | 3,889 |
| 2023/03/10 | 121,200 | 121,400 | 119,700 | 120,000 | 3,507 |
| 2023/03/09 | 120,600 | 121,700 | 120,600 | 121,500 | 1,326 |
| 2023/03/08 | 121,400 | 121,700 | 120,100 | 120,700 | 2,359 |
| 2023/03/07 | 121,800 | 122,500 | 121,200 | 121,500 | 1,782 |
| 2023/03/06 | 121,800 | 122,100 | 121,100 | 121,800 | 2,560 |
| 2023/03/03 | 122,200 | 122,600 | 121,600 | 121,800 | 2,321 |
| 2023/03/02 | 120,700 | 122,000 | 120,200 | 122,000 | 2,291 |
| 2023/03/01 | 121,500 | 122,500 | 120,500 | 120,600 | 4,361 |
| 2023/02/28 | 123,200 | 123,200 | 121,400 | 121,600 | 3,569 |
| 2023/02/27 | 122,800 | 123,100 | 121,800 | 123,000 | 3,224 |
| 2023/02/24 | 121,000 | 123,100 | 120,600 | 122,700 | 4,771 |
| 2023/02/22 | 121,400 | 121,900 | 120,600 | 121,300 | 3,231 |
| 2023/02/21 | 122,200 | 122,500 | 121,200 | 121,700 | 2,357 |
| 2023/02/20 | 124,000 | 124,000 | 122,000 | 122,500 | 1,518 |
| 2023/02/17 | 122,800 | 122,900 | 121,300 | 122,900 | 1,767 |
| 2023/02/16 | 123,900 | 124,500 | 122,900 | 123,400 | 2,015 |
| 2023/02/15 | 124,600 | 124,600 | 122,600 | 123,300 | 2,935 |
| 2023/02/14 | 122,000 | 123,600 | 122,000 | 123,300 | 1,016 |
| 2023/02/13 | 122,400 | 122,700 | 121,600 | 121,800 | 1,377 |
| 2023/02/10 | 123,000 | 123,300 | 121,600 | 122,500 | 2,710 |
| 2023/02/09 | 123,800 | 124,000 | 122,400 | 123,000 | 2,623 |
| 2023/02/08 | 125,200 | 125,200 | 122,600 | 123,900 | 1,747 |
| 2023/02/07 | 125,000 | 125,500 | 124,100 | 124,300 | 1,486 |
| 2023/02/06 | 123,900 | 125,700 | 123,900 | 125,100 | 1,720 |
| 2023/02/03 | 124,400 | 124,900 | 122,600 | 123,800 | 1,955 |
| 2023/02/02 | 124,400 | 125,300 | 124,000 | 124,400 | 2,024 |
| 2023/02/01 | 125,000 | 125,700 | 124,300 | 124,400 | 1,522 |
| 2023/01/31 | 127,400 | 127,400 | 123,700 | 123,900 | 3,242 |
| 2023/01/30 | 126,300 | 127,800 | 126,000 | 127,600 | 1,669 |
| 2023/01/27 | 125,800 | 126,600 | 125,400 | 126,300 | 2,124 |
| 2023/01/26 | 125,900 | 126,100 | 124,300 | 124,900 | 1,850 |
| 2023/01/25 | 126,700 | 127,300 | 125,800 | 126,000 | 1,256 |
| 2023/01/24 | 125,600 | 126,700 | 125,000 | 126,700 | 1,511 |
| 2023/01/23 | 123,600 | 125,400 | 123,400 | 125,000 | 1,703 |
| 2023/01/20 | 122,800 | 123,700 | 121,900 | 123,100 | 3,426 |
| 2023/01/19 | 125,900 | 125,900 | 122,800 | 123,100 | 3,019 |
| 2023/01/18 | 125,500 | 128,400 | 124,100 | 126,300 | 4,696 |
| 2023/01/17 | 125,700 | 125,700 | 124,100 | 124,900 | 3,092 |
| 2023/01/16 | 125,200 | 126,000 | 124,400 | 125,700 | 3,858 |
| 2023/01/13 | 127,700 | 128,200 | 125,600 | 125,800 | 4,283 |
| 2023/01/12 | 130,100 | 130,100 | 126,900 | 127,600 | 4,997 |
| 2023/01/11 | 130,800 | 131,600 | 130,200 | 130,500 | 3,510 |
| 2023/01/10 | 129,300 | 130,700 | 128,800 | 130,700 | 4,415 |
| 2023/01/06 | 129,700 | 129,900 | 128,600 | 129,100 | 8,991 |
| 2023/01/05 | 130,900 | 131,500 | 128,400 | 129,700 | 9,357 |
| 2023/01/04 | 131,000 | 131,700 | 130,000 | 130,400 | 4,023 |