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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 58,400 | 58,500 | 57,900 | 58,200 | 191 |
| 2024/08/15 | 57,500 | 57,900 | 56,500 | 57,900 | 254 |
| 2024/08/14 | 57,700 | 57,700 | 56,500 | 56,500 | 108 |
| 2024/08/13 | 56,200 | 58,000 | 55,900 | 58,000 | 293 |
| 2024/08/09 | 56,200 | 56,700 | 56,100 | 56,400 | 99 |
| 2024/08/08 | 56,600 | 57,200 | 56,000 | 56,000 | 165 |
| 2024/08/07 | 54,000 | 57,200 | 53,600 | 56,700 | 278 |
| 2024/08/06 | 51,000 | 57,000 | 51,000 | 54,000 | 443 |
| 2024/08/05 | 52,800 | 54,500 | 49,900 | 52,000 | 812 |
| 2024/08/02 | 56,300 | 56,400 | 54,500 | 54,500 | 696 |
| 2024/08/01 | 57,400 | 57,400 | 56,700 | 57,000 | 163 |
| 2024/07/31 | 57,100 | 58,000 | 56,800 | 57,500 | 211 |
| 2024/07/30 | 57,300 | 57,300 | 57,100 | 57,100 | 204 |
| 2024/07/29 | 57,500 | 57,700 | 57,100 | 57,300 | 233 |
| 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 |