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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 72,700 | 72,700 | 72,200 | 72,500 | 63 |
| 2023/09/29 | 72,600 | 72,600 | 72,100 | 72,600 | 58 |
| 2023/09/28 | 72,600 | 72,600 | 72,000 | 72,600 | 81 |
| 2023/09/27 | 73,000 | 73,100 | 72,500 | 72,700 | 46 |
| 2023/09/26 | 73,000 | 73,200 | 73,000 | 73,200 | 119 |
| 2023/09/25 | 72,600 | 73,500 | 72,200 | 72,800 | 194 |
| 2023/09/22 | 72,600 | 72,700 | 72,100 | 72,500 | 107 |
| 2023/09/21 | 73,300 | 73,700 | 72,600 | 72,600 | 130 |
| 2023/09/20 | 72,800 | 74,000 | 72,000 | 73,900 | 599 |
| 2023/09/19 | 72,000 | 72,000 | 71,100 | 71,900 | 126 |
| 2023/09/15 | 72,000 | 72,400 | 71,900 | 72,000 | 50 |
| 2023/09/14 | 72,500 | 72,500 | 72,000 | 72,200 | 84 |
| 2023/09/13 | 72,600 | 72,600 | 72,200 | 72,600 | 55 |
| 2023/09/12 | 72,300 | 72,600 | 72,300 | 72,600 | 84 |
| 2023/09/11 | 72,800 | 72,800 | 72,000 | 72,300 | 58 |
| 2023/09/08 | 72,500 | 72,600 | 72,400 | 72,400 | 11 |
| 2023/09/07 | 73,000 | 73,000 | 72,600 | 72,600 | 60 |
| 2023/09/06 | 73,000 | 73,200 | 72,700 | 73,000 | 144 |
| 2023/09/05 | 72,700 | 73,000 | 72,200 | 72,700 | 86 |
| 2023/09/04 | 71,600 | 72,200 | 71,600 | 72,000 | 82 |
| 2023/09/01 | 71,900 | 71,900 | 71,500 | 71,600 | 36 |
| 2023/08/31 | 72,000 | 72,000 | 71,400 | 71,900 | 56 |
| 2023/08/30 | 71,200 | 71,500 | 70,800 | 71,400 | 64 |
| 2023/08/29 | 70,800 | 71,200 | 70,800 | 71,100 | 136 |
| 2023/08/28 | 70,600 | 70,600 | 70,500 | 70,600 | 55 |
| 2023/08/25 | 70,500 | 70,700 | 70,400 | 70,500 | 98 |
| 2023/08/24 | 70,200 | 70,400 | 70,200 | 70,300 | 65 |
| 2023/08/23 | 70,100 | 70,400 | 70,000 | 70,300 | 77 |
| 2023/08/22 | 70,100 | 70,400 | 70,100 | 70,300 | 40 |
| 2023/08/21 | 70,100 | 70,300 | 70,100 | 70,300 | 22 |
| 2023/08/18 | 70,300 | 70,400 | 70,300 | 70,300 | 37 |
| 2023/08/17 | 70,600 | 70,600 | 70,200 | 70,500 | 45 |
| 2023/08/16 | 70,500 | 70,500 | 70,300 | 70,400 | 79 |
| 2023/08/15 | 70,300 | 70,500 | 70,200 | 70,500 | 61 |
| 2023/08/14 | 70,200 | 70,500 | 70,000 | 70,300 | 150 |
| 2023/08/10 | 70,200 | 70,400 | 70,200 | 70,400 | 40 |
| 2023/08/09 | 70,300 | 70,900 | 70,300 | 70,300 | 85 |
| 2023/08/08 | 70,000 | 70,900 | 70,000 | 70,400 | 373 |
| 2023/08/07 | 71,400 | 71,400 | 70,600 | 71,200 | 54 |
| 2023/08/04 | 71,500 | 71,500 | 70,900 | 71,400 | 33 |
| 2023/08/03 | 71,200 | 71,200 | 70,200 | 71,200 | 164 |
| 2023/08/02 | 71,300 | 71,600 | 71,200 | 71,200 | 89 |
| 2023/08/01 | 71,300 | 71,600 | 71,300 | 71,600 | 38 |
| 2023/07/31 | 72,000 | 72,000 | 70,000 | 71,300 | 377 |
| 2023/07/28 | 72,100 | 72,200 | 71,000 | 71,700 | 188 |
| 2023/07/27 | 71,900 | 72,100 | 71,800 | 72,100 | 80 |
| 2023/07/26 | 72,200 | 72,400 | 71,800 | 72,400 | 50 |
| 2023/07/25 | 72,800 | 72,800 | 72,000 | 72,200 | 71 |
| 2023/07/24 | 72,700 | 72,700 | 72,200 | 72,700 | 102 |
| 2023/07/21 | 72,100 | 72,500 | 71,900 | 72,300 | 181 |
| 2023/07/20 | 71,600 | 71,900 | 71,600 | 71,800 | 68 |
| 2023/07/19 | 71,600 | 72,100 | 71,600 | 71,800 | 48 |
| 2023/07/18 | 71,400 | 71,600 | 71,400 | 71,600 | 42 |
| 2023/07/14 | 71,300 | 71,700 | 71,200 | 71,400 | 83 |
| 2023/07/13 | 71,500 | 71,500 | 71,300 | 71,300 | 74 |
| 2023/07/12 | 71,900 | 71,900 | 71,500 | 71,500 | 49 |
| 2023/07/11 | 72,000 | 72,000 | 71,500 | 71,900 | 197 |
| 2023/07/10 | 72,300 | 72,700 | 71,900 | 72,000 | 126 |
| 2023/07/07 | 72,000 | 74,700 | 71,700 | 72,300 | 222 |
| 2023/07/06 | 72,100 | 72,400 | 72,000 | 72,000 | 81 |
| 2023/07/05 | 72,500 | 72,700 | 72,000 | 72,700 | 226 |
| 2023/07/04 | 71,900 | 72,300 | 71,600 | 72,300 | 237 |
| 2023/07/03 | 72,400 | 72,600 | 71,900 | 72,100 | 307 |
| 2023/06/30 | 72,900 | 72,900 | 72,200 | 72,800 | 302 |
| 2023/06/29 | 71,300 | 73,200 | 70,600 | 72,900 | 1,746 |
| 2023/06/28 | 77,600 | 78,900 | 77,300 | 78,400 | 635 |
| 2023/06/27 | 77,200 | 77,600 | 76,800 | 77,600 | 874 |
| 2023/06/26 | 76,600 | 77,000 | 76,600 | 76,600 | 415 |
| 2023/06/23 | 76,600 | 76,700 | 76,500 | 76,600 | 233 |
| 2023/06/22 | 76,800 | 76,800 | 76,500 | 76,600 | 211 |
| 2023/06/21 | 76,900 | 77,000 | 76,700 | 76,800 | 102 |
| 2023/06/20 | 76,800 | 77,100 | 76,600 | 77,000 | 387 |
| 2023/06/19 | 76,700 | 77,000 | 76,600 | 76,600 | 217 |
| 2023/06/16 | 76,700 | 76,800 | 76,500 | 76,800 | 127 |
| 2023/06/15 | 76,800 | 76,900 | 76,500 | 76,600 | 117 |
| 2023/06/14 | 76,700 | 77,000 | 76,700 | 76,900 | 143 |
| 2023/06/13 | 76,600 | 76,800 | 76,500 | 76,800 | 115 |
| 2023/06/12 | 76,800 | 76,800 | 76,600 | 76,700 | 130 |
| 2023/06/09 | 76,500 | 76,900 | 76,500 | 76,800 | 129 |
| 2023/06/08 | 77,000 | 77,100 | 76,500 | 76,600 | 410 |
| 2023/06/07 | 77,100 | 77,400 | 77,000 | 77,100 | 258 |
| 2023/06/06 | 77,100 | 77,300 | 77,000 | 77,000 | 93 |
| 2023/06/05 | 77,200 | 77,400 | 77,200 | 77,300 | 226 |
| 2023/06/02 | 77,300 | 77,500 | 76,700 | 77,200 | 164 |
| 2023/06/01 | 77,000 | 77,300 | 76,900 | 77,300 | 91 |
| 2023/05/31 | 76,800 | 77,400 | 76,800 | 76,900 | 206 |
| 2023/05/30 | 76,500 | 77,200 | 76,500 | 77,100 | 185 |
| 2023/05/29 | 77,000 | 77,000 | 76,300 | 76,600 | 114 |
| 2023/05/26 | 77,000 | 77,000 | 76,800 | 77,000 | 51 |
| 2023/05/25 | 76,900 | 77,200 | 76,800 | 76,800 | 47 |
| 2023/05/24 | 77,100 | 77,400 | 76,800 | 77,300 | 132 |
| 2023/05/23 | 77,100 | 77,400 | 77,000 | 77,100 | 56 |
| 2023/05/22 | 76,900 | 77,300 | 76,800 | 77,100 | 104 |
| 2023/05/19 | 76,900 | 77,300 | 76,800 | 77,200 | 127 |
| 2023/05/18 | 77,100 | 77,100 | 76,600 | 77,100 | 93 |
| 2023/05/17 | 76,900 | 77,100 | 76,700 | 76,800 | 83 |
| 2023/05/16 | 76,500 | 77,100 | 76,400 | 76,900 | 193 |
| 2023/05/15 | 76,600 | 76,600 | 76,300 | 76,500 | 89 |
| 2023/05/12 | 75,800 | 76,200 | 75,400 | 76,200 | 143 |
| 2023/05/11 | 75,600 | 75,800 | 75,600 | 75,800 | 46 |
| 2023/05/10 | 75,400 | 75,500 | 75,400 | 75,500 | 44 |
| 2023/05/09 | 75,500 | 75,600 | 75,300 | 75,500 | 141 |
| 2023/05/08 | 75,600 | 75,600 | 75,200 | 75,300 | 38 |
| 2023/05/02 | 75,600 | 75,600 | 74,900 | 75,500 | 124 |
| 2023/05/01 | 75,600 | 75,900 | 75,400 | 75,600 | 78 |
| 2023/04/28 | 74,200 | 77,000 | 73,900 | 75,700 | 637 |
| 2023/04/27 | 73,900 | 74,100 | 73,700 | 73,800 | 116 |
| 2023/04/26 | 74,000 | 74,000 | 73,900 | 73,900 | 61 |
| 2023/04/25 | 73,900 | 74,000 | 73,900 | 74,000 | 38 |
| 2023/04/24 | 74,100 | 74,100 | 73,900 | 74,000 | 100 |
| 2023/04/21 | 74,100 | 74,400 | 74,000 | 74,100 | 148 |
| 2023/04/20 | 74,400 | 74,500 | 74,100 | 74,400 | 45 |
| 2023/04/19 | 74,700 | 74,700 | 74,300 | 74,300 | 48 |
| 2023/04/18 | 74,700 | 74,700 | 74,200 | 74,400 | 42 |
| 2023/04/17 | 74,600 | 74,600 | 74,300 | 74,500 | 55 |
| 2023/04/14 | 74,500 | 74,800 | 74,100 | 74,300 | 75 |
| 2023/04/13 | 74,200 | 74,700 | 74,000 | 74,500 | 126 |
| 2023/04/12 | 74,000 | 74,200 | 73,800 | 74,200 | 61 |
| 2023/04/11 | 73,600 | 74,300 | 73,600 | 73,800 | 95 |
| 2023/04/10 | 73,800 | 73,800 | 73,400 | 73,800 | 65 |
| 2023/04/07 | 73,300 | 74,200 | 73,000 | 73,800 | 276 |
| 2023/04/06 | 73,100 | 73,900 | 73,000 | 73,000 | 86 |
| 2023/04/05 | 74,000 | 74,000 | 73,000 | 73,100 | 101 |
| 2023/04/04 | 73,000 | 74,200 | 73,000 | 73,900 | 160 |
| 2023/04/03 | 74,500 | 74,600 | 72,500 | 73,600 | 295 |
| 2023/03/31 | 74,800 | 75,000 | 73,600 | 74,000 | 242 |
| 2023/03/30 | 72,900 | 73,600 | 72,900 | 73,300 | 81 |
| 2023/03/29 | 72,500 | 72,900 | 72,300 | 72,900 | 137 |
| 2023/03/28 | 71,700 | 72,300 | 71,500 | 72,300 | 118 |
| 2023/03/27 | 71,500 | 71,600 | 71,000 | 71,300 | 70 |
| 2023/03/24 | 70,900 | 71,000 | 70,100 | 70,800 | 285 |
| 2023/03/23 | 71,300 | 71,400 | 70,700 | 70,800 | 260 |
| 2023/03/22 | 71,200 | 71,700 | 71,000 | 71,100 | 257 |
| 2023/03/20 | 71,400 | 71,500 | 70,900 | 71,200 | 171 |
| 2023/03/17 | 72,000 | 72,000 | 71,100 | 71,700 | 336 |
| 2023/03/16 | 72,400 | 72,400 | 72,000 | 72,000 | 38 |
| 2023/03/15 | 72,700 | 72,800 | 72,000 | 72,000 | 325 |
| 2023/03/14 | 73,100 | 73,200 | 71,800 | 72,900 | 164 |
| 2023/03/13 | 73,100 | 73,400 | 72,000 | 73,100 | 388 |
| 2023/03/10 | 74,200 | 74,200 | 72,900 | 73,700 | 165 |
| 2023/03/09 | 72,400 | 74,400 | 72,400 | 74,000 | 302 |
| 2023/03/08 | 72,200 | 72,400 | 72,200 | 72,400 | 52 |
| 2023/03/07 | 71,900 | 72,400 | 71,900 | 72,200 | 74 |
| 2023/03/06 | 71,900 | 72,200 | 71,900 | 72,000 | 29 |
| 2023/03/03 | 72,300 | 72,300 | 71,900 | 72,100 | 65 |
| 2023/03/02 | 71,800 | 72,300 | 71,800 | 71,800 | 55 |
| 2023/03/01 | 71,800 | 71,800 | 71,600 | 71,800 | 34 |
| 2023/02/28 | 71,800 | 71,800 | 71,500 | 71,800 | 351 |
| 2023/02/27 | 71,900 | 72,000 | 71,800 | 71,900 | 93 |
| 2023/02/24 | 71,900 | 72,100 | 71,500 | 71,700 | 174 |
| 2023/02/22 | 71,900 | 72,400 | 71,600 | 71,900 | 102 |
| 2023/02/21 | 72,400 | 72,400 | 71,500 | 71,700 | 195 |
| 2023/02/20 | 72,000 | 72,000 | 71,700 | 72,000 | 128 |
| 2023/02/17 | 71,800 | 71,800 | 71,600 | 71,700 | 61 |
| 2023/02/16 | 71,700 | 71,800 | 71,500 | 71,600 | 58 |
| 2023/02/15 | 71,500 | 71,700 | 71,300 | 71,500 | 32 |
| 2023/02/14 | 71,500 | 71,600 | 71,400 | 71,400 | 25 |
| 2023/02/13 | 71,300 | 71,500 | 71,300 | 71,400 | 35 |
| 2023/02/10 | 71,400 | 71,500 | 71,300 | 71,300 | 21 |
| 2023/02/09 | 71,300 | 71,600 | 71,300 | 71,500 | 13 |
| 2023/02/08 | 71,200 | 71,300 | 71,200 | 71,300 | 14 |
| 2023/02/07 | 71,200 | 71,400 | 71,200 | 71,300 | 27 |
| 2023/02/06 | 70,800 | 71,100 | 70,800 | 71,000 | 151 |
| 2023/02/03 | 70,900 | 71,200 | 70,900 | 71,000 | 179 |
| 2023/02/02 | 71,000 | 71,300 | 70,900 | 71,100 | 131 |
| 2023/02/01 | 72,100 | 72,100 | 71,200 | 71,400 | 142 |
| 2023/01/31 | 71,700 | 72,100 | 71,700 | 72,000 | 99 |
| 2023/01/30 | 71,500 | 71,800 | 71,200 | 71,600 | 93 |
| 2023/01/27 | 71,500 | 71,800 | 71,500 | 71,700 | 23 |
| 2023/01/26 | 71,600 | 71,600 | 71,400 | 71,500 | 74 |
| 2023/01/25 | 71,200 | 71,400 | 71,100 | 71,200 | 52 |
| 2023/01/24 | 71,300 | 71,400 | 71,200 | 71,200 | 46 |
| 2023/01/23 | 71,200 | 71,300 | 71,200 | 71,300 | 31 |
| 2023/01/20 | 71,200 | 71,300 | 71,000 | 71,200 | 37 |
| 2023/01/19 | 71,300 | 71,400 | 71,000 | 71,100 | 72 |
| 2023/01/18 | 71,000 | 71,300 | 71,000 | 71,300 | 40 |
| 2023/01/17 | 71,300 | 71,400 | 71,000 | 71,000 | 29 |
| 2023/01/16 | 71,200 | 71,400 | 71,000 | 71,300 | 72 |
| 2023/01/13 | 71,100 | 71,300 | 71,000 | 71,200 | 30 |
| 2023/01/12 | 71,400 | 71,400 | 71,000 | 71,100 | 18 |
| 2023/01/11 | 71,300 | 71,700 | 71,300 | 71,400 | 53 |
| 2023/01/10 | 71,100 | 71,300 | 71,000 | 71,300 | 104 |
| 2023/01/06 | 71,300 | 71,500 | 71,100 | 71,200 | 71 |
| 2023/01/05 | 72,000 | 72,000 | 71,000 | 71,500 | 87 |
| 2023/01/04 | 70,800 | 72,000 | 70,500 | 71,400 | 232 |