いちごグリーンインフラ投資法人(9282)の株価時系列情報
いちごグリーンインフラ投資法人(9282)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 58,500 | 58,500 | 57,700 | 57,800 | 362 |
| 2024/07/25 | 58,400 | 58,400 | 58,000 | 58,100 | 228 |
| 2024/07/24 | 58,800 | 59,300 | 58,500 | 58,800 | 140 |
| 2024/07/23 | 58,900 | 59,000 | 58,500 | 58,800 | 122 |
| 2024/07/22 | 60,000 | 60,000 | 58,000 | 58,500 | 615 |
| 2024/07/19 | 60,200 | 60,500 | 59,700 | 60,000 | 308 |
| 2024/07/18 | 60,400 | 60,500 | 60,100 | 60,300 | 97 |
| 2024/07/17 | 60,700 | 60,700 | 60,100 | 60,200 | 83 |
| 2024/07/16 | 60,600 | 60,900 | 60,100 | 60,300 | 227 |
| 2024/07/12 | 60,300 | 61,100 | 60,200 | 60,600 | 205 |
| 2024/07/11 | 60,900 | 61,400 | 60,100 | 60,600 | 224 |
| 2024/07/10 | 60,400 | 61,100 | 59,600 | 60,100 | 437 |
| 2024/07/09 | 59,200 | 60,300 | 58,000 | 59,400 | 989 |
| 2024/07/08 | 62,000 | 62,000 | 59,100 | 59,800 | 1,371 |
| 2024/07/05 | 64,400 | 64,400 | 61,800 | 62,400 | 907 |
| 2024/07/04 | 65,300 | 65,400 | 64,400 | 64,400 | 542 |
| 2024/07/03 | 66,100 | 66,500 | 65,000 | 65,500 | 877 |
| 2024/07/02 | 66,800 | 66,800 | 66,200 | 66,400 | 357 |
| 2024/07/01 | 67,600 | 67,800 | 66,500 | 66,800 | 399 |
| 2024/06/28 | 68,300 | 68,300 | 66,500 | 67,600 | 530 |
| 2024/06/27 | 66,000 | 69,600 | 66,000 | 67,600 | 2,283 |
| 2024/06/26 | 73,200 | 73,200 | 72,400 | 72,700 | 880 |
| 2024/06/25 | 72,800 | 73,700 | 72,700 | 72,700 | 503 |
| 2024/06/24 | 73,800 | 73,900 | 72,800 | 72,800 | 461 |
| 2024/06/21 | 74,000 | 74,100 | 73,800 | 74,000 | 133 |
| 2024/06/20 | 74,400 | 74,400 | 73,800 | 74,000 | 183 |
| 2024/06/19 | 74,400 | 74,500 | 73,700 | 74,400 | 487 |
| 2024/06/18 | 74,300 | 74,500 | 74,300 | 74,400 | 180 |
| 2024/06/17 | 74,500 | 74,600 | 74,000 | 74,200 | 206 |
| 2024/06/14 | 74,600 | 74,700 | 74,000 | 74,500 | 220 |
| 2024/06/13 | 75,100 | 75,500 | 74,100 | 74,600 | 364 |
| 2024/06/12 | 75,500 | 75,500 | 75,200 | 75,200 | 159 |
| 2024/06/11 | 75,400 | 75,500 | 75,400 | 75,500 | 136 |
| 2024/06/10 | 75,300 | 75,500 | 75,000 | 75,400 | 215 |
| 2024/06/07 | 75,600 | 75,600 | 75,300 | 75,500 | 285 |
| 2024/06/06 | 75,700 | 75,800 | 75,600 | 75,700 | 106 |
| 2024/06/05 | 75,700 | 75,800 | 75,600 | 75,600 | 64 |
| 2024/06/04 | 75,900 | 75,900 | 75,600 | 75,700 | 214 |
| 2024/06/03 | 75,600 | 76,000 | 75,600 | 75,800 | 321 |
| 2024/05/31 | 75,700 | 75,900 | 75,600 | 75,600 | 129 |
| 2024/05/30 | 75,200 | 76,000 | 75,200 | 75,700 | 119 |
| 2024/05/29 | 76,100 | 76,100 | 75,100 | 75,500 | 227 |
| 2024/05/28 | 75,600 | 75,800 | 75,600 | 75,600 | 42 |
| 2024/05/27 | 75,800 | 76,000 | 75,700 | 75,700 | 41 |
| 2024/05/24 | 75,300 | 76,000 | 75,300 | 75,800 | 91 |
| 2024/05/23 | 75,300 | 75,900 | 75,100 | 75,300 | 392 |
| 2024/05/22 | 75,500 | 75,500 | 75,300 | 75,300 | 34 |
| 2024/05/21 | 75,800 | 75,800 | 75,500 | 75,600 | 28 |
| 2024/05/20 | 75,800 | 75,900 | 75,500 | 75,600 | 72 |
| 2024/05/17 | 75,600 | 75,800 | 75,400 | 75,800 | 76 |
| 2024/05/16 | 75,700 | 75,900 | 75,600 | 75,600 | 38 |
| 2024/05/15 | 75,700 | 75,900 | 75,600 | 75,600 | 38 |
| 2024/05/14 | 75,600 | 75,800 | 75,600 | 75,600 | 25 |
| 2024/05/13 | 76,000 | 76,000 | 75,600 | 75,600 | 51 |
| 2024/05/10 | 75,800 | 76,000 | 75,700 | 76,000 | 37 |
| 2024/05/09 | 75,900 | 75,900 | 75,700 | 75,800 | 22 |
| 2024/05/08 | 75,800 | 75,900 | 75,600 | 75,900 | 49 |
| 2024/05/07 | 75,700 | 75,800 | 75,600 | 75,800 | 63 |
| 2024/05/02 | 75,600 | 75,700 | 75,500 | 75,600 | 52 |
| 2024/05/01 | 75,600 | 75,800 | 75,600 | 75,600 | 77 |
| 2024/04/30 | 75,500 | 75,700 | 75,500 | 75,700 | 85 |
| 2024/04/26 | 75,500 | 75,500 | 75,400 | 75,500 | 50 |
| 2024/04/25 | 75,500 | 75,500 | 75,300 | 75,500 | 22 |
| 2024/04/24 | 75,600 | 75,600 | 75,400 | 75,400 | 72 |
| 2024/04/23 | 75,000 | 75,700 | 75,000 | 75,700 | 24 |
| 2024/04/22 | 75,800 | 76,000 | 73,900 | 75,300 | 303 |
| 2024/04/19 | 75,600 | 75,800 | 75,400 | 75,800 | 88 |
| 2024/04/18 | 75,700 | 75,700 | 75,600 | 75,700 | 26 |
| 2024/04/17 | 76,000 | 76,000 | 75,700 | 75,700 | 95 |
| 2024/04/16 | 76,100 | 76,200 | 75,800 | 76,000 | 94 |
| 2024/04/15 | 76,300 | 76,300 | 76,100 | 76,100 | 19 |
| 2024/04/12 | 76,300 | 76,300 | 76,000 | 76,300 | 71 |
| 2024/04/11 | 76,200 | 76,300 | 76,000 | 76,300 | 58 |
| 2024/04/10 | 76,200 | 76,300 | 75,800 | 76,200 | 120 |
| 2024/04/09 | 75,600 | 76,200 | 75,500 | 76,200 | 132 |
| 2024/04/08 | 75,300 | 75,700 | 75,300 | 75,600 | 58 |
| 2024/04/05 | 76,000 | 76,400 | 75,200 | 75,200 | 183 |
| 2024/04/04 | 75,500 | 75,900 | 75,500 | 75,700 | 83 |
| 2024/04/03 | 75,700 | 75,700 | 75,200 | 75,500 | 99 |
| 2024/04/02 | 74,300 | 75,800 | 74,300 | 75,600 | 445 |
| 2024/04/01 | 76,000 | 76,100 | 75,400 | 75,800 | 142 |
| 2024/03/29 | 74,700 | 75,200 | 74,700 | 75,200 | 106 |
| 2024/03/28 | 74,400 | 74,600 | 74,200 | 74,600 | 69 |
| 2024/03/27 | 74,200 | 74,400 | 74,000 | 74,400 | 79 |
| 2024/03/26 | 74,300 | 74,400 | 74,000 | 74,400 | 69 |
| 2024/03/25 | 74,000 | 74,100 | 74,000 | 74,000 | 122 |
| 2024/03/22 | 73,800 | 74,000 | 73,600 | 74,000 | 161 |
| 2024/03/21 | 73,600 | 73,700 | 73,200 | 73,700 | 81 |
| 2024/03/19 | 73,400 | 73,800 | 73,400 | 73,600 | 39 |
| 2024/03/18 | 73,800 | 73,800 | 73,400 | 73,400 | 82 |
| 2024/03/15 | 73,900 | 74,000 | 73,500 | 73,900 | 71 |
| 2024/03/14 | 74,000 | 74,000 | 73,300 | 73,800 | 175 |
| 2024/03/13 | 73,400 | 73,400 | 72,500 | 73,100 | 79 |
| 2024/03/12 | 71,600 | 74,700 | 71,600 | 72,200 | 280 |
| 2024/03/11 | 71,800 | 71,800 | 71,500 | 71,500 | 62 |
| 2024/03/08 | 71,600 | 71,800 | 71,600 | 71,800 | 139 |
| 2024/03/07 | 71,500 | 71,800 | 71,500 | 71,700 | 57 |
| 2024/03/06 | 72,000 | 72,000 | 70,800 | 71,500 | 253 |
| 2024/03/05 | 72,000 | 72,300 | 71,600 | 71,900 | 337 |
| 2024/03/04 | 72,700 | 72,900 | 72,300 | 72,300 | 185 |
| 2024/03/01 | 72,600 | 72,900 | 72,600 | 72,700 | 50 |
| 2024/02/29 | 72,600 | 72,700 | 72,600 | 72,700 | 56 |
| 2024/02/28 | 72,600 | 73,100 | 72,500 | 72,800 | 107 |
| 2024/02/27 | 72,500 | 72,600 | 72,500 | 72,500 | 48 |
| 2024/02/26 | 72,500 | 72,500 | 71,900 | 72,500 | 247 |
| 2024/02/22 | 72,500 | 72,800 | 72,500 | 72,500 | 47 |
| 2024/02/21 | 72,800 | 72,800 | 72,400 | 72,600 | 112 |
| 2024/02/20 | 72,600 | 72,900 | 72,500 | 72,800 | 148 |
| 2024/02/19 | 72,700 | 72,900 | 72,700 | 72,700 | 75 |
| 2024/02/16 | 73,100 | 73,100 | 72,700 | 72,900 | 73 |
| 2024/02/15 | 73,300 | 73,300 | 72,800 | 73,100 | 96 |
| 2024/02/14 | 73,200 | 73,300 | 73,000 | 73,300 | 109 |
| 2024/02/13 | 73,200 | 73,400 | 73,200 | 73,200 | 77 |
| 2024/02/09 | 72,900 | 73,600 | 72,800 | 73,200 | 72 |
| 2024/02/08 | 72,900 | 73,000 | 72,900 | 73,000 | 21 |
| 2024/02/07 | 72,800 | 73,000 | 72,700 | 72,900 | 57 |
| 2024/02/06 | 72,800 | 72,900 | 72,700 | 72,800 | 49 |
| 2024/02/05 | 72,800 | 72,900 | 72,700 | 72,800 | 59 |
| 2024/02/02 | 72,600 | 72,800 | 72,500 | 72,700 | 47 |
| 2024/02/01 | 72,700 | 72,800 | 72,600 | 72,600 | 37 |
| 2024/01/31 | 72,800 | 72,900 | 72,700 | 72,800 | 44 |
| 2024/01/30 | 72,700 | 72,800 | 72,600 | 72,800 | 56 |
| 2024/01/29 | 72,700 | 72,700 | 72,500 | 72,700 | 70 |
| 2024/01/26 | 72,500 | 72,700 | 72,400 | 72,600 | 94 |
| 2024/01/25 | 72,400 | 72,600 | 72,400 | 72,400 | 72 |
| 2024/01/24 | 72,800 | 72,800 | 72,300 | 72,400 | 199 |
| 2024/01/23 | 72,800 | 72,900 | 72,000 | 72,800 | 171 |
| 2024/01/22 | 72,400 | 72,800 | 72,300 | 72,700 | 180 |
| 2024/01/19 | 72,300 | 72,500 | 72,300 | 72,400 | 47 |
| 2024/01/18 | 72,100 | 72,400 | 72,100 | 72,400 | 73 |
| 2024/01/17 | 72,500 | 72,500 | 72,200 | 72,200 | 78 |
| 2024/01/16 | 72,300 | 72,500 | 72,200 | 72,500 | 82 |
| 2024/01/15 | 72,100 | 72,400 | 71,700 | 72,200 | 248 |
| 2024/01/12 | 72,300 | 72,300 | 72,000 | 72,100 | 72 |
| 2024/01/11 | 72,200 | 72,300 | 71,900 | 72,200 | 60 |
| 2024/01/10 | 72,000 | 72,200 | 72,000 | 72,200 | 94 |
| 2024/01/09 | 72,000 | 72,000 | 71,800 | 72,000 | 78 |
| 2024/01/05 | 71,400 | 72,000 | 71,300 | 71,800 | 223 |
| 2024/01/04 | 71,000 | 71,500 | 70,900 | 71,200 | 134 |
| 2023/12/29 | 71,100 | 71,200 | 70,800 | 71,000 | 92 |
| 2023/12/28 | 70,700 | 71,600 | 70,200 | 71,400 | 233 |
| 2023/12/27 | 70,300 | 71,100 | 69,300 | 70,800 | 282 |
| 2023/12/26 | 69,300 | 70,000 | 69,200 | 70,000 | 234 |
| 2023/12/25 | 70,300 | 70,400 | 69,400 | 69,700 | 333 |
| 2023/12/22 | 70,500 | 70,600 | 70,200 | 70,300 | 82 |
| 2023/12/21 | 70,900 | 70,900 | 70,200 | 70,500 | 133 |
| 2023/12/20 | 70,500 | 70,800 | 70,200 | 70,800 | 126 |
| 2023/12/19 | 70,600 | 70,700 | 70,300 | 70,300 | 85 |
| 2023/12/18 | 70,600 | 70,800 | 70,600 | 70,800 | 38 |
| 2023/12/15 | 70,400 | 70,600 | 70,400 | 70,500 | 95 |
| 2023/12/14 | 71,000 | 71,100 | 70,400 | 70,900 | 213 |
| 2023/12/13 | 71,000 | 71,200 | 71,000 | 71,100 | 62 |
| 2023/12/12 | 71,100 | 71,400 | 71,100 | 71,100 | 71 |
| 2023/12/11 | 71,200 | 71,400 | 71,000 | 71,200 | 126 |
| 2023/12/08 | 71,700 | 71,700 | 71,200 | 71,300 | 126 |
| 2023/12/07 | 71,500 | 71,700 | 71,500 | 71,500 | 13 |
| 2023/12/06 | 71,400 | 71,800 | 71,100 | 71,700 | 68 |
| 2023/12/05 | 71,300 | 71,500 | 71,300 | 71,300 | 22 |
| 2023/12/04 | 71,500 | 71,600 | 71,100 | 71,400 | 39 |
| 2023/12/01 | 71,800 | 71,800 | 71,500 | 71,600 | 23 |
| 2023/11/30 | 71,400 | 71,900 | 71,400 | 71,600 | 39 |
| 2023/11/29 | 71,300 | 71,500 | 71,300 | 71,400 | 59 |
| 2023/11/28 | 71,400 | 71,500 | 71,400 | 71,500 | 19 |
| 2023/11/27 | 71,400 | 71,400 | 71,200 | 71,400 | 31 |
| 2023/11/24 | 71,400 | 71,500 | 71,300 | 71,400 | 46 |
| 2023/11/22 | 71,200 | 71,400 | 71,100 | 71,400 | 82 |
| 2023/11/21 | 70,900 | 71,300 | 70,900 | 71,200 | 33 |
| 2023/11/20 | 71,200 | 71,300 | 70,900 | 71,200 | 137 |
| 2023/11/17 | 72,000 | 72,000 | 71,300 | 71,400 | 80 |
| 2023/11/16 | 71,000 | 71,200 | 71,000 | 71,000 | 42 |
| 2023/11/15 | 71,000 | 71,200 | 71,000 | 71,000 | 31 |
| 2023/11/14 | 71,100 | 71,200 | 71,000 | 71,100 | 65 |
| 2023/11/13 | 71,400 | 71,400 | 71,000 | 71,100 | 102 |
| 2023/11/10 | 71,100 | 71,300 | 71,100 | 71,300 | 45 |
| 2023/11/09 | 71,700 | 71,700 | 70,800 | 71,200 | 114 |
| 2023/11/08 | 71,500 | 71,500 | 71,300 | 71,400 | 38 |
| 2023/11/07 | 71,600 | 71,600 | 71,300 | 71,300 | 27 |
| 2023/11/06 | 71,600 | 71,800 | 71,500 | 71,500 | 59 |
| 2023/11/02 | 72,000 | 72,000 | 71,600 | 71,800 | 16 |
| 2023/11/01 | 72,000 | 72,000 | 71,700 | 71,700 | 16 |
| 2023/10/31 | 71,600 | 71,800 | 71,600 | 71,800 | 6 |
| 2023/10/30 | 72,100 | 72,200 | 71,600 | 71,600 | 44 |
| 2023/10/27 | 71,200 | 71,300 | 71,100 | 71,300 | 54 |
| 2023/10/26 | 71,000 | 71,200 | 70,900 | 71,200 | 39 |
| 2023/10/25 | 71,200 | 71,300 | 70,900 | 71,200 | 147 |
| 2023/10/24 | 71,500 | 71,500 | 71,200 | 71,300 | 38 |
| 2023/10/23 | 71,400 | 72,100 | 71,200 | 71,500 | 31 |
| 2023/10/20 | 71,200 | 71,400 | 71,100 | 71,400 | 26 |
| 2023/10/19 | 71,200 | 71,400 | 71,100 | 71,400 | 21 |
| 2023/10/18 | 71,200 | 71,500 | 71,000 | 71,200 | 109 |
| 2023/10/17 | 71,600 | 71,600 | 71,200 | 71,500 | 59 |
| 2023/10/16 | 71,500 | 71,600 | 71,100 | 71,600 | 47 |
| 2023/10/13 | 71,500 | 71,500 | 71,200 | 71,500 | 43 |
| 2023/10/12 | 71,800 | 71,900 | 71,000 | 71,500 | 65 |
| 2023/10/11 | 71,900 | 71,900 | 71,500 | 71,600 | 51 |
| 2023/10/10 | 72,300 | 72,300 | 71,700 | 71,900 | 32 |
| 2023/10/06 | 71,900 | 72,100 | 71,600 | 72,100 | 42 |
| 2023/10/05 | 71,400 | 71,900 | 71,400 | 71,900 | 24 |
| 2023/10/04 | 71,000 | 71,700 | 71,000 | 71,100 | 163 |
| 2023/10/03 | 72,500 | 72,500 | 72,100 | 72,100 | 88 |