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 |
|---|---|---|---|---|---|
| 2025/06/13 | 50,800 | 51,300 | 50,800 | 50,800 | 204 |
| 2025/06/12 | 50,500 | 52,000 | 50,500 | 50,600 | 973 |
| 2025/06/11 | 50,700 | 50,900 | 50,300 | 50,400 | 590 |
| 2025/06/10 | 50,300 | 50,800 | 50,100 | 50,500 | 332 |
| 2025/06/09 | 50,100 | 50,300 | 50,100 | 50,100 | 281 |
| 2025/06/06 | 49,800 | 50,200 | 49,800 | 49,900 | 373 |
| 2025/06/05 | 49,600 | 49,950 | 49,550 | 49,750 | 248 |
| 2025/06/04 | 49,150 | 49,800 | 49,150 | 49,800 | 563 |
| 2025/06/03 | 49,000 | 49,350 | 49,000 | 49,000 | 160 |
| 2025/06/02 | 49,400 | 49,400 | 48,900 | 48,950 | 363 |
| 2025/05/30 | 48,950 | 49,450 | 48,950 | 49,450 | 236 |
| 2025/05/29 | 48,400 | 49,200 | 48,250 | 48,850 | 308 |
| 2025/05/28 | 48,200 | 48,400 | 48,050 | 48,400 | 172 |
| 2025/05/27 | 48,100 | 48,200 | 48,050 | 48,050 | 45 |
| 2025/05/26 | 48,000 | 48,300 | 48,000 | 48,100 | 100 |
| 2025/05/23 | 47,900 | 48,350 | 47,900 | 48,350 | 46 |
| 2025/05/22 | 48,300 | 48,400 | 47,950 | 47,950 | 129 |
| 2025/05/21 | 48,500 | 48,950 | 48,300 | 48,300 | 174 |
| 2025/05/20 | 49,400 | 49,400 | 48,850 | 48,850 | 148 |
| 2025/05/19 | 49,500 | 49,550 | 49,300 | 49,550 | 193 |
| 2025/05/16 | 49,100 | 49,600 | 49,100 | 49,550 | 74 |
| 2025/05/15 | 49,500 | 49,650 | 48,900 | 49,150 | 451 |
| 2025/05/14 | 49,550 | 49,700 | 49,400 | 49,500 | 151 |
| 2025/05/13 | 48,850 | 49,800 | 48,850 | 49,650 | 359 |
| 2025/05/12 | 48,500 | 48,850 | 48,200 | 48,850 | 248 |
| 2025/05/09 | 48,350 | 48,500 | 46,700 | 48,400 | 709 |
| 2025/05/08 | 48,450 | 48,600 | 48,350 | 48,350 | 72 |
| 2025/05/07 | 48,250 | 48,550 | 48,250 | 48,350 | 137 |
| 2025/05/02 | 48,250 | 48,450 | 47,900 | 48,350 | 335 |
| 2025/05/01 | 47,350 | 48,900 | 47,000 | 48,900 | 338 |
| 2025/04/30 | 47,200 | 47,500 | 46,900 | 47,400 | 124 |
| 2025/04/28 | 46,000 | 48,100 | 46,000 | 47,200 | 538 |
| 2025/04/25 | 46,400 | 46,400 | 45,650 | 45,950 | 150 |
| 2025/04/24 | 46,400 | 46,400 | 46,000 | 46,100 | 289 |
| 2025/04/23 | 46,800 | 46,900 | 46,500 | 46,550 | 112 |
| 2025/04/22 | 46,700 | 46,850 | 46,650 | 46,800 | 119 |
| 2025/04/21 | 46,700 | 47,050 | 46,550 | 46,700 | 350 |
| 2025/04/18 | 45,950 | 46,500 | 45,950 | 46,250 | 180 |
| 2025/04/17 | 45,300 | 45,950 | 45,200 | 45,950 | 121 |
| 2025/04/16 | 45,000 | 45,200 | 44,900 | 45,100 | 79 |
| 2025/04/15 | 44,650 | 44,900 | 44,550 | 44,850 | 151 |
| 2025/04/14 | 44,250 | 44,950 | 44,000 | 44,600 | 224 |
| 2025/04/11 | 43,500 | 44,250 | 43,150 | 44,250 | 170 |
| 2025/04/10 | 44,250 | 44,250 | 43,350 | 43,350 | 154 |
| 2025/04/09 | 41,250 | 42,900 | 41,250 | 42,600 | 332 |
| 2025/04/08 | 42,400 | 43,500 | 41,250 | 41,250 | 242 |
| 2025/04/07 | 42,800 | 43,150 | 40,300 | 40,300 | 818 |
| 2025/04/04 | 44,600 | 44,600 | 43,350 | 43,350 | 257 |
| 2025/04/03 | 44,000 | 44,750 | 43,300 | 44,750 | 531 |
| 2025/04/02 | 45,150 | 45,150 | 44,000 | 44,700 | 301 |
| 2025/04/01 | 44,350 | 45,800 | 44,000 | 45,200 | 308 |
| 2025/03/31 | 44,550 | 44,700 | 43,450 | 44,150 | 439 |
| 2025/03/28 | 43,800 | 44,450 | 43,700 | 44,450 | 210 |
| 2025/03/27 | 43,700 | 43,900 | 43,350 | 43,550 | 401 |
| 2025/03/26 | 43,900 | 43,900 | 43,450 | 43,450 | 132 |
| 2025/03/25 | 44,100 | 44,100 | 43,450 | 43,500 | 281 |
| 2025/03/24 | 44,300 | 44,300 | 43,400 | 43,900 | 261 |
| 2025/03/21 | 44,000 | 44,000 | 43,600 | 43,750 | 224 |
| 2025/03/19 | 44,250 | 44,400 | 43,900 | 43,900 | 166 |
| 2025/03/18 | 43,900 | 44,300 | 43,550 | 44,000 | 154 |
| 2025/03/17 | 44,350 | 44,400 | 43,000 | 43,950 | 629 |
| 2025/03/14 | 44,000 | 44,400 | 44,000 | 44,100 | 92 |
| 2025/03/13 | 43,900 | 44,250 | 43,850 | 44,150 | 163 |
| 2025/03/12 | 43,950 | 44,450 | 43,950 | 44,000 | 156 |
| 2025/03/11 | 44,000 | 44,300 | 43,750 | 44,150 | 174 |
| 2025/03/10 | 44,250 | 44,300 | 44,000 | 44,050 | 120 |
| 2025/03/07 | 43,900 | 43,900 | 43,650 | 43,900 | 51 |
| 2025/03/06 | 44,200 | 44,200 | 43,700 | 43,700 | 145 |
| 2025/03/05 | 43,450 | 44,200 | 43,450 | 43,850 | 156 |
| 2025/03/04 | 43,500 | 43,550 | 43,300 | 43,450 | 89 |
| 2025/03/03 | 43,400 | 43,500 | 43,000 | 43,500 | 254 |
| 2025/02/28 | 43,150 | 43,450 | 43,050 | 43,200 | 46 |
| 2025/02/27 | 43,850 | 43,850 | 43,000 | 43,450 | 172 |
| 2025/02/26 | 43,200 | 43,350 | 43,150 | 43,150 | 35 |
| 2025/02/25 | 43,100 | 43,500 | 43,100 | 43,200 | 156 |
| 2025/02/21 | 42,700 | 43,400 | 42,700 | 43,100 | 36 |
| 2025/02/20 | 43,250 | 43,300 | 42,600 | 42,700 | 127 |
| 2025/02/19 | 43,100 | 43,450 | 43,050 | 43,050 | 154 |
| 2025/02/18 | 43,100 | 43,400 | 43,000 | 43,050 | 59 |
| 2025/02/17 | 43,500 | 43,600 | 43,100 | 43,100 | 208 |
| 2025/02/14 | 43,400 | 43,600 | 43,200 | 43,200 | 90 |
| 2025/02/13 | 43,200 | 43,600 | 43,150 | 43,400 | 51 |
| 2025/02/12 | 43,700 | 43,700 | 43,100 | 43,300 | 108 |
| 2025/02/10 | 43,950 | 43,950 | 43,300 | 43,500 | 194 |
| 2025/02/07 | 44,000 | 44,150 | 43,900 | 43,950 | 76 |
| 2025/02/06 | 44,600 | 44,600 | 43,500 | 43,850 | 321 |
| 2025/02/05 | 44,400 | 44,800 | 44,250 | 44,600 | 122 |
| 2025/02/04 | 44,400 | 46,050 | 44,200 | 44,400 | 229 |
| 2025/02/03 | 44,950 | 45,000 | 44,150 | 44,300 | 136 |
| 2025/01/31 | 44,700 | 44,750 | 44,350 | 44,750 | 115 |
| 2025/01/30 | 44,350 | 44,750 | 44,250 | 44,750 | 94 |
| 2025/01/29 | 44,600 | 45,000 | 44,350 | 44,550 | 165 |
| 2025/01/28 | 44,850 | 45,450 | 44,100 | 44,550 | 190 |
| 2025/01/27 | 43,600 | 45,000 | 43,600 | 44,450 | 265 |
| 2025/01/24 | 43,200 | 44,350 | 43,200 | 43,350 | 201 |
| 2025/01/23 | 42,700 | 43,450 | 42,300 | 43,450 | 459 |
| 2025/01/22 | 43,000 | 43,600 | 43,000 | 43,100 | 201 |
| 2025/01/21 | 43,750 | 43,750 | 42,200 | 43,000 | 441 |
| 2025/01/20 | 44,000 | 44,000 | 43,450 | 43,850 | 157 |
| 2025/01/17 | 43,500 | 44,150 | 43,500 | 44,000 | 83 |
| 2025/01/16 | 43,600 | 44,250 | 43,000 | 43,500 | 206 |
| 2025/01/15 | 43,500 | 44,600 | 43,050 | 43,600 | 246 |
| 2025/01/14 | 44,350 | 44,800 | 43,600 | 43,800 | 259 |
| 2025/01/10 | 45,000 | 45,600 | 44,050 | 44,900 | 215 |
| 2025/01/09 | 47,400 | 47,400 | 43,400 | 44,950 | 954 |
| 2025/01/08 | 45,950 | 47,450 | 45,800 | 47,100 | 610 |
| 2025/01/07 | 46,500 | 46,650 | 44,800 | 45,300 | 578 |
| 2025/01/06 | 43,650 | 45,550 | 43,000 | 45,450 | 1,209 |
| 2024/12/30 | 41,800 | 43,850 | 41,650 | 43,500 | 631 |
| 2024/12/27 | 40,050 | 41,800 | 40,050 | 41,550 | 740 |
| 2024/12/26 | 40,550 | 41,050 | 40,000 | 40,350 | 556 |
| 2024/12/25 | 40,000 | 40,800 | 39,850 | 40,800 | 356 |
| 2024/12/24 | 38,150 | 40,000 | 38,150 | 39,950 | 1,010 |
| 2024/12/23 | 38,000 | 38,250 | 37,600 | 37,950 | 819 |
| 2024/12/20 | 38,600 | 38,800 | 38,100 | 38,100 | 365 |
| 2024/12/19 | 38,850 | 38,950 | 38,550 | 38,600 | 223 |
| 2024/12/18 | 38,900 | 39,350 | 38,850 | 38,850 | 257 |
| 2024/12/17 | 39,300 | 39,300 | 38,650 | 38,850 | 408 |
| 2024/12/16 | 41,350 | 41,350 | 39,350 | 39,350 | 671 |
| 2024/12/13 | 39,900 | 41,250 | 39,500 | 40,650 | 1,468 |
| 2024/12/12 | 37,450 | 39,900 | 37,450 | 39,850 | 1,637 |
| 2024/12/11 | 37,150 | 37,500 | 37,100 | 37,400 | 748 |
| 2024/12/10 | 38,000 | 38,150 | 37,050 | 37,100 | 1,050 |
| 2024/12/09 | 39,000 | 39,000 | 38,100 | 38,600 | 559 |
| 2024/12/06 | 37,600 | 39,400 | 37,550 | 39,400 | 706 |
| 2024/12/05 | 39,400 | 39,400 | 37,900 | 38,000 | 948 |
| 2024/12/04 | 40,150 | 40,300 | 39,400 | 39,400 | 765 |
| 2024/12/03 | 41,550 | 41,600 | 40,050 | 40,050 | 957 |
| 2024/12/02 | 42,000 | 42,400 | 41,750 | 41,900 | 324 |
| 2024/11/29 | 42,050 | 42,400 | 41,900 | 42,200 | 267 |
| 2024/11/28 | 42,300 | 42,400 | 42,100 | 42,200 | 284 |
| 2024/11/27 | 42,850 | 42,850 | 42,300 | 42,400 | 161 |
| 2024/11/26 | 42,850 | 42,900 | 42,250 | 42,700 | 226 |
| 2024/11/25 | 42,700 | 43,300 | 42,700 | 43,050 | 380 |
| 2024/11/22 | 42,950 | 43,000 | 42,200 | 42,950 | 234 |
| 2024/11/21 | 42,350 | 42,800 | 42,200 | 42,250 | 221 |
| 2024/11/20 | 43,300 | 43,400 | 42,200 | 42,350 | 355 |
| 2024/11/19 | 43,250 | 43,300 | 42,750 | 43,300 | 271 |
| 2024/11/18 | 44,000 | 44,400 | 42,750 | 42,750 | 1,011 |
| 2024/11/15 | 45,950 | 45,950 | 44,000 | 44,000 | 604 |
| 2024/11/14 | 46,000 | 46,150 | 44,700 | 45,550 | 583 |
| 2024/11/13 | 47,050 | 47,500 | 46,000 | 46,100 | 307 |
| 2024/11/12 | 47,250 | 47,900 | 46,750 | 47,050 | 196 |
| 2024/11/11 | 47,800 | 47,800 | 46,500 | 46,850 | 319 |
| 2024/11/08 | 48,400 | 48,550 | 47,700 | 47,950 | 96 |
| 2024/11/07 | 48,900 | 48,900 | 48,500 | 48,500 | 154 |
| 2024/11/06 | 49,200 | 49,600 | 48,500 | 48,600 | 92 |
| 2024/11/05 | 47,350 | 49,300 | 47,350 | 49,300 | 230 |
| 2024/11/01 | 49,900 | 49,900 | 49,150 | 49,800 | 77 |
| 2024/10/31 | 49,900 | 49,900 | 49,300 | 49,600 | 35 |
| 2024/10/30 | 50,100 | 50,200 | 49,150 | 49,600 | 115 |
| 2024/10/29 | 49,850 | 50,100 | 49,700 | 50,100 | 105 |
| 2024/10/28 | 50,000 | 50,000 | 49,450 | 49,600 | 201 |
| 2024/10/25 | 47,900 | 48,950 | 47,000 | 48,900 | 454 |
| 2024/10/24 | 48,350 | 48,350 | 47,950 | 48,100 | 248 |
| 2024/10/23 | 48,950 | 48,950 | 48,350 | 48,450 | 197 |
| 2024/10/22 | 48,700 | 48,900 | 48,500 | 48,550 | 213 |
| 2024/10/21 | 48,800 | 49,000 | 48,750 | 48,900 | 202 |
| 2024/10/18 | 49,850 | 49,950 | 49,000 | 49,200 | 317 |
| 2024/10/17 | 50,400 | 50,400 | 49,850 | 49,850 | 437 |
| 2024/10/16 | 51,400 | 51,400 | 50,000 | 50,400 | 280 |
| 2024/10/15 | 50,700 | 51,500 | 50,000 | 51,500 | 382 |
| 2024/10/11 | 51,500 | 51,600 | 51,000 | 51,100 | 138 |
| 2024/10/10 | 51,000 | 52,200 | 50,600 | 52,200 | 274 |
| 2024/10/09 | 52,500 | 52,500 | 51,500 | 51,500 | 205 |
| 2024/10/08 | 53,000 | 53,000 | 52,400 | 52,900 | 327 |
| 2024/10/07 | 52,900 | 53,200 | 52,900 | 53,000 | 145 |
| 2024/10/04 | 53,200 | 53,200 | 52,700 | 52,900 | 88 |
| 2024/10/03 | 53,300 | 53,500 | 52,700 | 52,700 | 163 |
| 2024/10/02 | 54,400 | 54,400 | 53,100 | 53,500 | 87 |
| 2024/10/01 | 54,500 | 54,600 | 54,000 | 54,100 | 69 |
| 2024/09/30 | 55,200 | 55,200 | 54,300 | 54,500 | 206 |
| 2024/09/27 | 55,100 | 55,300 | 54,300 | 55,300 | 166 |
| 2024/09/26 | 53,200 | 56,100 | 53,200 | 54,100 | 435 |
| 2024/09/25 | 52,500 | 53,500 | 52,200 | 53,100 | 312 |
| 2024/09/24 | 51,800 | 51,900 | 51,200 | 51,900 | 216 |
| 2024/09/20 | 51,200 | 52,000 | 51,200 | 51,800 | 180 |
| 2024/09/19 | 51,800 | 52,000 | 50,700 | 51,200 | 178 |
| 2024/09/18 | 51,300 | 52,500 | 50,000 | 51,800 | 344 |
| 2024/09/17 | 52,000 | 52,000 | 51,200 | 51,200 | 213 |
| 2024/09/13 | 53,300 | 54,000 | 52,600 | 52,800 | 136 |
| 2024/09/12 | 54,500 | 54,600 | 53,000 | 53,300 | 146 |
| 2024/09/11 | 54,600 | 56,600 | 54,500 | 54,500 | 271 |
| 2024/09/10 | 55,000 | 55,100 | 53,800 | 54,600 | 213 |
| 2024/09/09 | 55,500 | 55,500 | 54,100 | 55,000 | 144 |
| 2024/09/06 | 55,400 | 55,400 | 55,200 | 55,200 | 36 |
| 2024/09/05 | 55,800 | 55,800 | 55,300 | 55,300 | 52 |
| 2024/09/04 | 55,600 | 55,700 | 55,400 | 55,700 | 120 |
| 2024/09/03 | 55,900 | 55,900 | 55,600 | 55,600 | 43 |
| 2024/09/02 | 55,600 | 56,100 | 55,400 | 55,500 | 128 |
| 2024/08/30 | 55,700 | 55,700 | 55,300 | 55,500 | 68 |
| 2024/08/29 | 55,500 | 55,700 | 55,500 | 55,600 | 32 |
| 2024/08/28 | 56,000 | 56,000 | 55,600 | 55,600 | 79 |
| 2024/08/27 | 55,400 | 56,600 | 55,400 | 56,000 | 223 |
| 2024/08/26 | 56,000 | 56,400 | 55,500 | 55,900 | 177 |
| 2024/08/23 | 56,600 | 56,600 | 55,700 | 55,900 | 83 |
| 2024/08/22 | 56,500 | 56,500 | 56,000 | 56,000 | 49 |
| 2024/08/21 | 56,400 | 56,900 | 56,100 | 56,700 | 94 |
| 2024/08/20 | 57,000 | 57,300 | 56,600 | 56,600 | 92 |
| 2024/08/19 | 57,600 | 57,900 | 57,100 | 57,200 | 128 |