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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/02 | 122,400 | 122,400 | 120,700 | 121,600 | 2,688 |
| 2024/10/01 | 123,200 | 123,300 | 122,100 | 122,800 | 2,414 |
| 2024/09/30 | 123,800 | 124,200 | 121,900 | 121,900 | 4,777 |
| 2024/09/27 | 122,400 | 125,000 | 122,400 | 124,600 | 2,730 |
| 2024/09/26 | 122,000 | 123,000 | 121,800 | 122,600 | 2,545 |
| 2024/09/25 | 122,300 | 123,100 | 121,100 | 122,300 | 3,799 |
| 2024/09/24 | 123,600 | 124,100 | 121,600 | 122,000 | 4,554 |
| 2024/09/20 | 124,100 | 126,000 | 123,000 | 123,200 | 8,435 |
| 2024/09/19 | 125,100 | 125,500 | 123,800 | 124,500 | 2,316 |
| 2024/09/18 | 125,400 | 125,800 | 124,400 | 124,800 | 2,308 |
| 2024/09/17 | 125,300 | 126,100 | 124,000 | 125,400 | 2,810 |
| 2024/09/13 | 124,200 | 125,900 | 124,200 | 125,900 | 4,615 |
| 2024/09/12 | 123,100 | 124,200 | 122,900 | 123,600 | 3,669 |
| 2024/09/11 | 123,500 | 123,500 | 121,900 | 123,100 | 3,320 |
| 2024/09/10 | 122,900 | 124,900 | 122,900 | 123,500 | 3,141 |
| 2024/09/09 | 122,900 | 124,000 | 122,200 | 122,800 | 3,669 |
| 2024/09/06 | 124,800 | 124,800 | 123,600 | 124,100 | 3,712 |
| 2024/09/05 | 126,600 | 126,600 | 124,100 | 124,100 | 4,728 |
| 2024/09/04 | 128,200 | 129,100 | 126,600 | 126,600 | 8,029 |
| 2024/09/03 | 128,100 | 129,500 | 127,900 | 128,900 | 3,335 |
| 2024/09/02 | 126,900 | 128,200 | 126,900 | 127,800 | 3,238 |
| 2024/08/30 | 127,100 | 127,700 | 125,100 | 126,600 | 9,985 |
| 2024/08/29 | 129,800 | 131,100 | 127,800 | 128,400 | 4,887 |
| 2024/08/28 | 129,500 | 130,300 | 128,800 | 129,600 | 5,593 |
| 2024/08/27 | 125,500 | 129,900 | 125,500 | 129,600 | 4,965 |
| 2024/08/26 | 123,000 | 125,200 | 123,000 | 125,000 | 3,013 |
| 2024/08/23 | 122,600 | 123,600 | 122,400 | 122,800 | 2,654 |
| 2024/08/22 | 122,500 | 122,900 | 120,700 | 122,700 | 2,592 |
| 2024/08/21 | 122,400 | 123,200 | 121,800 | 122,600 | 2,549 |
| 2024/08/20 | 122,900 | 124,500 | 121,800 | 122,800 | 2,524 |
| 2024/08/19 | 121,000 | 121,900 | 120,000 | 121,000 | 1,483 |
| 2024/08/16 | 121,300 | 122,300 | 120,300 | 121,500 | 1,753 |
| 2024/08/15 | 120,400 | 121,900 | 119,600 | 121,500 | 3,913 |
| 2024/08/14 | 119,000 | 121,200 | 118,700 | 121,100 | 3,415 |
| 2024/08/13 | 118,200 | 119,500 | 117,800 | 119,100 | 3,318 |
| 2024/08/09 | 119,700 | 120,500 | 117,200 | 117,700 | 4,885 |
| 2024/08/08 | 118,500 | 121,700 | 118,500 | 119,400 | 3,244 |
| 2024/08/07 | 117,300 | 122,100 | 116,700 | 119,700 | 4,613 |
| 2024/08/06 | 115,700 | 121,200 | 114,600 | 118,000 | 5,177 |
| 2024/08/05 | 118,100 | 118,600 | 113,100 | 113,100 | 5,185 |
| 2024/08/02 | 118,600 | 119,900 | 117,000 | 118,800 | 6,719 |
| 2024/08/01 | 119,600 | 119,600 | 117,400 | 118,900 | 2,933 |
| 2024/07/31 | 118,400 | 120,100 | 117,900 | 119,400 | 3,037 |
| 2024/07/30 | 119,200 | 120,000 | 118,200 | 118,500 | 6,617 |
| 2024/07/29 | 119,300 | 119,400 | 117,900 | 119,200 | 2,676 |
| 2024/07/26 | 118,500 | 119,700 | 118,100 | 119,200 | 2,163 |
| 2024/07/25 | 118,700 | 119,000 | 117,900 | 118,200 | 1,966 |
| 2024/07/24 | 119,200 | 119,900 | 118,300 | 119,300 | 2,453 |
| 2024/07/23 | 118,800 | 119,400 | 118,100 | 118,800 | 2,642 |
| 2024/07/22 | 119,300 | 119,300 | 118,200 | 118,800 | 2,013 |
| 2024/07/19 | 120,300 | 120,800 | 118,200 | 119,400 | 2,016 |
| 2024/07/18 | 120,300 | 121,500 | 119,600 | 120,200 | 1,887 |
| 2024/07/17 | 119,900 | 120,400 | 119,200 | 120,400 | 1,791 |
| 2024/07/16 | 120,300 | 120,700 | 119,300 | 119,900 | 1,332 |
| 2024/07/12 | 119,300 | 120,900 | 119,200 | 120,200 | 2,265 |
| 2024/07/11 | 118,200 | 120,000 | 117,400 | 119,500 | 2,610 |
| 2024/07/10 | 117,500 | 118,700 | 117,100 | 117,600 | 3,276 |
| 2024/07/09 | 117,400 | 118,000 | 116,700 | 117,600 | 1,571 |
| 2024/07/08 | 118,100 | 118,600 | 117,000 | 117,900 | 2,317 |
| 2024/07/05 | 118,300 | 118,900 | 117,200 | 118,100 | 2,120 |
| 2024/07/04 | 117,300 | 118,400 | 117,000 | 118,400 | 1,483 |
| 2024/07/03 | 118,200 | 118,200 | 117,000 | 117,200 | 2,335 |
| 2024/07/02 | 117,100 | 118,500 | 116,700 | 118,500 | 2,689 |
| 2024/07/01 | 118,700 | 118,800 | 117,000 | 117,100 | 2,680 |
| 2024/06/28 | 119,000 | 119,000 | 118,100 | 118,700 | 2,186 |
| 2024/06/27 | 118,500 | 119,000 | 117,200 | 118,300 | 6,451 |
| 2024/06/26 | 123,100 | 123,100 | 121,100 | 121,900 | 4,976 |
| 2024/06/25 | 121,500 | 122,700 | 121,300 | 122,500 | 1,491 |
| 2024/06/24 | 121,900 | 122,300 | 121,100 | 121,200 | 1,329 |
| 2024/06/21 | 121,000 | 122,000 | 121,000 | 121,300 | 2,379 |
| 2024/06/20 | 121,000 | 122,300 | 120,600 | 121,100 | 1,597 |
| 2024/06/19 | 119,200 | 121,100 | 119,000 | 121,000 | 1,758 |
| 2024/06/18 | 120,400 | 120,600 | 118,800 | 119,200 | 1,740 |
| 2024/06/17 | 120,800 | 121,200 | 119,600 | 120,200 | 2,258 |
| 2024/06/14 | 121,000 | 121,900 | 120,300 | 120,800 | 2,629 |
| 2024/06/13 | 120,000 | 120,600 | 119,200 | 120,100 | 4,108 |
| 2024/06/12 | 120,300 | 120,800 | 119,900 | 120,000 | 1,418 |
| 2024/06/11 | 121,700 | 122,100 | 120,100 | 120,100 | 1,961 |
| 2024/06/10 | 121,100 | 121,900 | 120,800 | 121,700 | 1,988 |
| 2024/06/07 | 122,400 | 122,900 | 120,800 | 121,100 | 2,264 |
| 2024/06/06 | 121,600 | 123,200 | 121,000 | 122,800 | 1,655 |
| 2024/06/05 | 122,300 | 122,700 | 121,600 | 121,600 | 1,969 |
| 2024/06/04 | 122,800 | 123,900 | 121,700 | 121,900 | 2,424 |
| 2024/06/03 | 120,500 | 123,300 | 120,200 | 122,400 | 2,603 |
| 2024/05/31 | 120,800 | 120,900 | 119,700 | 120,200 | 4,272 |
| 2024/05/30 | 122,000 | 122,000 | 120,400 | 120,600 | 2,912 |
| 2024/05/29 | 123,300 | 123,400 | 121,800 | 122,200 | 2,260 |
| 2024/05/28 | 122,800 | 123,700 | 122,300 | 123,300 | 2,246 |
| 2024/05/27 | 122,700 | 122,900 | 121,500 | 122,900 | 2,176 |
| 2024/05/24 | 122,800 | 123,000 | 121,700 | 122,700 | 2,342 |
| 2024/05/23 | 124,900 | 125,500 | 122,800 | 123,500 | 2,702 |
| 2024/05/22 | 125,700 | 125,800 | 124,400 | 125,100 | 1,867 |
| 2024/05/21 | 126,300 | 126,500 | 125,200 | 125,900 | 1,905 |
| 2024/05/20 | 126,200 | 126,500 | 125,500 | 126,400 | 2,116 |
| 2024/05/17 | 125,200 | 126,200 | 124,700 | 125,600 | 2,112 |
| 2024/05/16 | 125,300 | 125,900 | 124,500 | 125,900 | 2,547 |
| 2024/05/15 | 126,100 | 126,100 | 124,600 | 125,400 | 2,894 |
| 2024/05/14 | 125,800 | 126,300 | 125,300 | 126,300 | 2,749 |
| 2024/05/13 | 124,500 | 126,500 | 124,200 | 126,300 | 2,921 |
| 2024/05/10 | 127,100 | 127,300 | 124,000 | 124,800 | 5,536 |
| 2024/05/09 | 127,100 | 127,800 | 126,700 | 127,000 | 3,558 |
| 2024/05/08 | 128,400 | 128,400 | 126,700 | 127,000 | 3,494 |
| 2024/05/07 | 128,600 | 129,200 | 127,000 | 128,600 | 3,334 |
| 2024/05/02 | 128,500 | 130,000 | 128,000 | 128,500 | 3,309 |
| 2024/05/01 | 128,300 | 128,900 | 127,500 | 128,500 | 2,198 |
| 2024/04/30 | 128,300 | 129,100 | 127,400 | 129,000 | 2,335 |
| 2024/04/26 | 127,200 | 128,400 | 126,200 | 128,300 | 2,829 |
| 2024/04/25 | 127,800 | 128,800 | 127,100 | 127,300 | 3,018 |
| 2024/04/24 | 128,400 | 128,700 | 127,300 | 127,800 | 2,538 |
| 2024/04/23 | 128,300 | 129,600 | 128,100 | 128,100 | 3,077 |
| 2024/04/22 | 126,100 | 129,000 | 125,900 | 128,000 | 2,921 |
| 2024/04/19 | 127,200 | 127,800 | 126,000 | 126,400 | 2,447 |
| 2024/04/18 | 127,400 | 128,100 | 126,900 | 127,100 | 1,882 |
| 2024/04/17 | 127,500 | 129,000 | 126,700 | 127,500 | 2,381 |
| 2024/04/16 | 126,900 | 128,800 | 126,900 | 127,500 | 2,709 |
| 2024/04/15 | 127,400 | 128,000 | 126,900 | 126,900 | 2,348 |
| 2024/04/12 | 128,200 | 128,500 | 126,100 | 127,300 | 3,011 |
| 2024/04/11 | 127,400 | 128,700 | 126,300 | 128,200 | 3,440 |
| 2024/04/10 | 128,700 | 129,500 | 127,100 | 127,600 | 2,305 |
| 2024/04/09 | 127,100 | 128,900 | 126,800 | 128,100 | 2,645 |
| 2024/04/08 | 125,100 | 126,700 | 124,700 | 126,400 | 3,091 |
| 2024/04/05 | 127,100 | 127,700 | 123,700 | 124,600 | 5,473 |
| 2024/04/04 | 126,600 | 127,800 | 126,600 | 127,800 | 2,327 |
| 2024/04/03 | 127,200 | 127,400 | 125,400 | 126,500 | 2,576 |
| 2024/04/02 | 128,100 | 128,400 | 126,200 | 127,800 | 2,996 |
| 2024/04/01 | 128,100 | 129,900 | 127,600 | 128,000 | 2,046 |
| 2024/03/29 | 130,400 | 130,400 | 127,300 | 128,000 | 3,785 |
| 2024/03/28 | 131,300 | 131,400 | 129,200 | 130,000 | 3,938 |
| 2024/03/27 | 130,400 | 131,300 | 129,800 | 130,400 | 3,169 |
| 2024/03/26 | 129,400 | 130,500 | 129,200 | 129,500 | 3,097 |
| 2024/03/25 | 129,400 | 130,000 | 128,800 | 129,700 | 3,016 |
| 2024/03/22 | 128,900 | 129,600 | 127,700 | 128,800 | 3,283 |
| 2024/03/21 | 126,900 | 128,400 | 125,300 | 127,800 | 3,821 |
| 2024/03/19 | 122,900 | 127,000 | 122,800 | 126,200 | 6,005 |
| 2024/03/18 | 123,900 | 124,100 | 121,600 | 122,500 | 5,653 |
| 2024/03/15 | 122,800 | 124,200 | 122,200 | 123,600 | 6,891 |
| 2024/03/14 | 121,100 | 122,700 | 120,800 | 122,500 | 3,964 |
| 2024/03/13 | 121,300 | 121,900 | 119,200 | 120,500 | 2,966 |
| 2024/03/12 | 121,400 | 121,400 | 120,000 | 121,300 | 2,663 |
| 2024/03/11 | 121,400 | 123,300 | 119,800 | 121,100 | 6,565 |
| 2024/03/08 | 117,600 | 120,400 | 117,500 | 119,200 | 5,430 |
| 2024/03/07 | 119,700 | 120,200 | 118,100 | 118,600 | 3,332 |
| 2024/03/06 | 119,200 | 119,900 | 118,800 | 119,200 | 2,877 |
| 2024/03/05 | 119,100 | 119,500 | 117,700 | 119,100 | 2,737 |
| 2024/03/04 | 118,100 | 119,400 | 118,100 | 118,700 | 3,611 |
| 2024/03/01 | 118,900 | 119,400 | 117,200 | 117,700 | 5,584 |
| 2024/02/29 | 119,400 | 119,400 | 117,200 | 118,100 | 5,635 |
| 2024/02/28 | 121,500 | 121,500 | 118,800 | 119,500 | 4,319 |
| 2024/02/27 | 121,900 | 122,200 | 121,000 | 121,000 | 4,544 |
| 2024/02/26 | 121,600 | 122,300 | 121,200 | 121,600 | 5,856 |
| 2024/02/22 | 119,700 | 122,100 | 119,500 | 121,500 | 4,894 |
| 2024/02/21 | 121,800 | 122,400 | 120,600 | 121,500 | 6,378 |
| 2024/02/20 | 120,000 | 122,800 | 120,000 | 121,600 | 6,534 |
| 2024/02/19 | 117,800 | 118,200 | 116,400 | 117,200 | 2,863 |
| 2024/02/16 | 118,700 | 119,000 | 116,600 | 117,600 | 5,051 |
| 2024/02/15 | 118,900 | 119,200 | 118,100 | 118,700 | 4,324 |
| 2024/02/14 | 119,600 | 119,600 | 117,900 | 118,900 | 3,474 |
| 2024/02/13 | 119,600 | 120,100 | 119,000 | 120,000 | 2,375 |
| 2024/02/09 | 119,100 | 119,500 | 118,600 | 118,600 | 3,217 |
| 2024/02/08 | 120,300 | 120,700 | 119,100 | 119,200 | 3,915 |
| 2024/02/07 | 121,200 | 121,600 | 120,300 | 120,300 | 2,558 |
| 2024/02/06 | 121,500 | 121,700 | 120,500 | 121,100 | 2,413 |
| 2024/02/05 | 122,100 | 123,600 | 122,000 | 122,000 | 3,342 |
| 2024/02/02 | 120,200 | 122,500 | 119,900 | 122,100 | 4,454 |
| 2024/02/01 | 121,000 | 121,200 | 119,000 | 119,000 | 6,104 |
| 2024/01/31 | 121,100 | 122,400 | 121,100 | 122,000 | 4,209 |
| 2024/01/30 | 122,200 | 122,500 | 121,000 | 122,100 | 2,641 |
| 2024/01/29 | 121,300 | 122,200 | 120,500 | 121,600 | 3,195 |
| 2024/01/26 | 122,300 | 122,300 | 120,800 | 121,400 | 3,437 |
| 2024/01/25 | 122,600 | 122,700 | 120,700 | 121,500 | 4,920 |
| 2024/01/24 | 123,600 | 124,400 | 123,300 | 123,500 | 3,359 |
| 2024/01/23 | 125,000 | 125,300 | 123,800 | 123,800 | 2,727 |
| 2024/01/22 | 123,900 | 125,400 | 123,700 | 125,300 | 2,679 |
| 2024/01/19 | 123,500 | 124,300 | 123,000 | 123,900 | 1,907 |
| 2024/01/18 | 123,500 | 123,500 | 122,700 | 122,700 | 3,271 |
| 2024/01/17 | 124,000 | 124,400 | 123,500 | 123,600 | 2,656 |
| 2024/01/16 | 125,100 | 125,200 | 124,000 | 124,200 | 1,807 |
| 2024/01/15 | 124,800 | 125,600 | 124,800 | 125,100 | 2,244 |
| 2024/01/12 | 124,400 | 125,900 | 124,000 | 124,900 | 3,932 |
| 2024/01/11 | 124,500 | 124,600 | 123,800 | 124,100 | 2,706 |
| 2024/01/10 | 124,000 | 125,200 | 124,000 | 124,600 | 2,705 |
| 2024/01/09 | 124,000 | 125,300 | 124,000 | 124,600 | 2,501 |
| 2024/01/05 | 123,700 | 125,200 | 123,400 | 125,000 | 4,977 |
| 2024/01/04 | 125,400 | 125,500 | 123,300 | 123,300 | 3,015 |