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 |
|---|---|---|---|---|---|
| 2025/11/04 | 46,150 | 46,300 | 46,100 | 46,250 | 163 |
| 2025/10/31 | 46,250 | 46,350 | 46,250 | 46,250 | 93 |
| 2025/10/30 | 46,750 | 46,750 | 46,050 | 46,250 | 111 |
| 2025/10/29 | 47,100 | 47,100 | 46,300 | 46,300 | 120 |
| 2025/10/28 | 46,650 | 47,150 | 46,600 | 46,700 | 135 |
| 2025/10/27 | 47,400 | 47,400 | 46,700 | 46,700 | 131 |
| 2025/10/24 | 46,900 | 47,550 | 46,150 | 47,400 | 426 |
| 2025/10/23 | 46,450 | 46,550 | 46,050 | 46,300 | 175 |
| 2025/10/22 | 46,700 | 46,750 | 46,200 | 46,450 | 234 |
| 2025/10/21 | 47,000 | 47,050 | 46,300 | 46,300 | 378 |
| 2025/10/20 | 46,500 | 46,750 | 46,400 | 46,450 | 77 |
| 2025/10/17 | 47,200 | 47,200 | 46,300 | 46,400 | 136 |
| 2025/10/16 | 46,550 | 47,150 | 46,400 | 46,400 | 165 |
| 2025/10/15 | 46,500 | 46,500 | 46,250 | 46,350 | 97 |
| 2025/10/14 | 46,750 | 46,750 | 45,900 | 45,900 | 297 |
| 2025/10/10 | 46,450 | 46,450 | 46,050 | 46,200 | 42 |
| 2025/10/09 | 45,900 | 46,450 | 45,900 | 46,100 | 147 |
| 2025/10/08 | 46,750 | 46,750 | 45,900 | 45,900 | 353 |
| 2025/10/07 | 47,700 | 47,700 | 46,550 | 46,750 | 294 |
| 2025/10/06 | 47,600 | 47,600 | 46,700 | 47,000 | 306 |
| 2025/10/03 | 47,700 | 47,700 | 47,100 | 47,100 | 122 |
| 2025/10/02 | 47,800 | 47,800 | 46,050 | 47,000 | 492 |
| 2025/10/01 | 47,900 | 47,950 | 47,350 | 47,350 | 183 |
| 2025/09/30 | 48,350 | 48,350 | 47,700 | 47,700 | 93 |
| 2025/09/29 | 48,150 | 48,150 | 47,600 | 47,900 | 220 |
| 2025/09/26 | 47,300 | 48,200 | 47,200 | 48,150 | 319 |
| 2025/09/25 | 47,650 | 47,650 | 47,200 | 47,300 | 166 |
| 2025/09/24 | 48,250 | 48,250 | 47,400 | 47,450 | 316 |
| 2025/09/22 | 48,100 | 48,350 | 46,400 | 47,700 | 1,734 |
| 2025/09/19 | 48,100 | 48,100 | 47,850 | 48,050 | 212 |
| 2025/09/18 | 48,100 | 48,250 | 47,550 | 47,900 | 133 |
| 2025/09/17 | 48,500 | 48,500 | 48,050 | 48,050 | 110 |
| 2025/09/16 | 49,000 | 49,000 | 48,350 | 48,600 | 144 |
| 2025/09/12 | 48,650 | 49,200 | 48,550 | 48,600 | 75 |
| 2025/09/11 | 48,900 | 49,100 | 48,800 | 48,800 | 51 |
| 2025/09/10 | 49,050 | 49,100 | 48,800 | 48,800 | 82 |
| 2025/09/09 | 49,150 | 49,250 | 49,050 | 49,050 | 51 |
| 2025/09/08 | 49,300 | 49,500 | 49,100 | 49,450 | 156 |
| 2025/09/05 | 48,800 | 49,100 | 48,600 | 49,050 | 187 |
| 2025/09/04 | 48,500 | 48,800 | 48,400 | 48,650 | 84 |
| 2025/09/03 | 49,150 | 49,150 | 48,250 | 48,350 | 149 |
| 2025/09/02 | 49,000 | 49,400 | 48,350 | 48,900 | 435 |
| 2025/09/01 | 49,400 | 49,400 | 48,850 | 49,000 | 191 |
| 2025/08/29 | 49,000 | 49,700 | 48,600 | 49,450 | 417 |
| 2025/08/28 | 48,200 | 49,000 | 48,200 | 49,000 | 175 |
| 2025/08/27 | 47,800 | 48,300 | 47,750 | 48,200 | 239 |
| 2025/08/26 | 47,500 | 48,100 | 47,500 | 47,750 | 270 |
| 2025/08/25 | 47,700 | 47,700 | 47,000 | 47,400 | 353 |
| 2025/08/22 | 47,400 | 47,450 | 47,100 | 47,450 | 74 |
| 2025/08/21 | 47,450 | 47,450 | 47,000 | 47,100 | 129 |
| 2025/08/20 | 47,550 | 47,650 | 47,000 | 47,000 | 251 |
| 2025/08/19 | 47,600 | 47,700 | 47,500 | 47,550 | 121 |
| 2025/08/18 | 46,900 | 47,600 | 46,900 | 47,600 | 198 |
| 2025/08/15 | 46,450 | 46,950 | 46,300 | 46,900 | 267 |
| 2025/08/14 | 46,050 | 46,450 | 46,000 | 46,450 | 303 |
| 2025/08/13 | 46,350 | 46,450 | 46,050 | 46,050 | 111 |
| 2025/08/12 | 46,100 | 46,400 | 46,100 | 46,350 | 321 |
| 2025/08/08 | 45,900 | 46,050 | 45,850 | 46,000 | 308 |
| 2025/08/07 | 45,800 | 45,950 | 45,750 | 45,900 | 204 |
| 2025/08/06 | 45,800 | 45,900 | 45,650 | 45,900 | 105 |
| 2025/08/05 | 45,700 | 45,850 | 45,600 | 45,800 | 142 |
| 2025/08/04 | 46,000 | 46,000 | 45,700 | 45,850 | 309 |
| 2025/08/01 | 45,750 | 45,950 | 45,750 | 45,900 | 259 |
| 2025/07/31 | 45,750 | 45,950 | 45,700 | 45,750 | 258 |
| 2025/07/30 | 46,000 | 46,000 | 45,700 | 45,900 | 202 |
| 2025/07/29 | 46,000 | 46,000 | 45,000 | 45,950 | 333 |
| 2025/07/28 | 45,950 | 46,050 | 45,900 | 45,950 | 268 |
| 2025/07/25 | 45,950 | 46,050 | 45,900 | 46,050 | 99 |
| 2025/07/24 | 46,100 | 46,100 | 45,900 | 45,950 | 219 |
| 2025/07/23 | 45,900 | 46,000 | 45,850 | 45,950 | 297 |
| 2025/07/22 | 46,000 | 46,100 | 45,950 | 45,950 | 198 |
| 2025/07/18 | 46,100 | 46,150 | 46,000 | 46,000 | 136 |
| 2025/07/17 | 46,300 | 46,300 | 46,150 | 46,200 | 125 |
| 2025/07/16 | 46,250 | 46,350 | 46,250 | 46,250 | 60 |
| 2025/07/15 | 46,300 | 46,450 | 46,300 | 46,350 | 115 |
| 2025/07/14 | 46,400 | 46,450 | 46,350 | 46,400 | 104 |
| 2025/07/11 | 46,650 | 46,650 | 46,400 | 46,400 | 146 |
| 2025/07/10 | 46,350 | 46,700 | 46,100 | 46,500 | 148 |
| 2025/07/09 | 46,500 | 46,500 | 46,400 | 46,400 | 167 |
| 2025/07/08 | 46,500 | 46,500 | 46,100 | 46,450 | 270 |
| 2025/07/07 | 46,850 | 46,850 | 46,200 | 46,200 | 372 |
| 2025/07/04 | 46,450 | 46,750 | 46,450 | 46,500 | 254 |
| 2025/07/03 | 46,400 | 46,550 | 46,000 | 46,450 | 253 |
| 2025/07/02 | 45,500 | 46,450 | 45,500 | 45,950 | 502 |
| 2025/07/01 | 47,250 | 47,250 | 44,700 | 45,500 | 1,837 |
| 2025/06/30 | 48,650 | 49,000 | 47,750 | 47,750 | 1,420 |
| 2025/06/27 | 49,100 | 49,800 | 48,550 | 48,650 | 2,907 |
| 2025/06/26 | 54,600 | 56,500 | 54,300 | 54,400 | 1,421 |
| 2025/06/25 | 55,000 | 55,300 | 54,600 | 54,900 | 918 |
| 2025/06/24 | 54,600 | 55,300 | 54,000 | 54,000 | 943 |
| 2025/06/23 | 53,200 | 54,400 | 53,000 | 54,200 | 870 |
| 2025/06/20 | 54,600 | 54,600 | 53,800 | 53,900 | 748 |
| 2025/06/19 | 53,800 | 54,700 | 53,800 | 54,500 | 796 |
| 2025/06/18 | 52,900 | 53,600 | 52,500 | 53,500 | 756 |
| 2025/06/17 | 51,900 | 52,500 | 51,800 | 52,500 | 559 |
| 2025/06/16 | 51,000 | 51,900 | 51,000 | 51,800 | 617 |
| 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 |