ジャパン・インフラファンド 投資法人(9287)の株価時系列情報
ジャパン・インフラファンド 投資法人(9287)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 | 71,800 | 72,300 | 71,700 | 72,200 | 589 |
| 2024/07/25 | 71,500 | 72,000 | 71,300 | 71,300 | 1,721 |
| 2024/07/24 | 72,900 | 73,000 | 72,000 | 72,100 | 1,538 |
| 2024/07/23 | 73,000 | 73,300 | 72,800 | 73,000 | 879 |
| 2024/07/22 | 73,300 | 73,600 | 72,800 | 73,000 | 1,283 |
| 2024/07/19 | 73,400 | 73,700 | 73,000 | 73,700 | 704 |
| 2024/07/18 | 72,900 | 73,800 | 72,600 | 73,100 | 1,832 |
| 2024/07/17 | 72,500 | 73,000 | 72,300 | 72,800 | 1,390 |
| 2024/07/16 | 74,200 | 74,500 | 72,800 | 72,900 | 1,507 |
| 2024/07/12 | 73,500 | 73,900 | 73,400 | 73,600 | 1,755 |
| 2024/07/11 | 72,900 | 73,500 | 72,600 | 73,300 | 1,863 |
| 2024/07/10 | 71,800 | 72,900 | 71,800 | 72,900 | 1,877 |
| 2024/07/09 | 71,500 | 72,700 | 71,100 | 71,900 | 5,434 |
| 2024/07/08 | 72,800 | 73,500 | 72,000 | 72,400 | 3,167 |
| 2024/07/05 | 74,200 | 74,200 | 72,500 | 73,100 | 6,369 |
| 2024/07/04 | 75,000 | 75,300 | 74,200 | 74,200 | 2,114 |
| 2024/07/03 | 75,300 | 75,500 | 74,800 | 74,800 | 1,779 |
| 2024/07/02 | 75,400 | 75,400 | 75,100 | 75,200 | 1,440 |
| 2024/07/01 | 76,400 | 76,400 | 75,000 | 75,400 | 1,864 |
| 2024/06/28 | 76,300 | 76,600 | 76,000 | 76,200 | 763 |
| 2024/06/27 | 77,800 | 77,800 | 76,100 | 76,600 | 987 |
| 2024/06/26 | 77,100 | 77,500 | 75,000 | 76,300 | 2,254 |
| 2024/06/25 | 77,400 | 77,900 | 77,100 | 77,900 | 1,490 |
| 2024/06/24 | 77,000 | 77,500 | 76,700 | 77,100 | 1,180 |
| 2024/06/21 | 75,700 | 77,200 | 75,700 | 77,200 | 688 |
| 2024/06/20 | 76,400 | 76,600 | 75,400 | 76,000 | 910 |
| 2024/06/19 | 77,000 | 77,300 | 76,000 | 76,000 | 1,001 |
| 2024/06/18 | 76,900 | 77,300 | 76,700 | 77,000 | 1,337 |
| 2024/06/17 | 75,900 | 76,700 | 75,700 | 76,300 | 1,206 |
| 2024/06/14 | 74,400 | 76,100 | 73,800 | 75,400 | 4,734 |
| 2024/06/13 | 77,000 | 77,000 | 75,000 | 75,000 | 5,898 |
| 2024/06/12 | 78,600 | 78,600 | 76,000 | 77,000 | 5,548 |
| 2024/06/11 | 78,700 | 78,800 | 78,400 | 78,700 | 1,260 |
| 2024/06/10 | 78,200 | 78,700 | 78,000 | 78,700 | 2,890 |
| 2024/06/07 | 78,600 | 78,900 | 78,200 | 78,300 | 3,446 |
| 2024/06/06 | 79,200 | 79,700 | 79,000 | 79,000 | 3,114 |
| 2024/06/05 | 80,400 | 80,500 | 79,500 | 79,600 | 5,040 |
| 2024/06/04 | 80,700 | 80,800 | 80,500 | 80,500 | 2,395 |
| 2024/06/03 | 81,100 | 81,200 | 80,800 | 80,800 | 2,656 |
| 2024/05/31 | 81,400 | 81,400 | 81,100 | 81,200 | 1,518 |
| 2024/05/30 | 81,300 | 82,000 | 81,100 | 81,300 | 3,022 |
| 2024/05/29 | 85,000 | 85,200 | 84,200 | 84,500 | 1,910 |
| 2024/05/28 | 85,100 | 85,300 | 85,100 | 85,100 | 693 |
| 2024/05/27 | 85,600 | 85,700 | 85,300 | 85,300 | 1,201 |
| 2024/05/24 | 85,600 | 85,700 | 85,500 | 85,500 | 711 |
| 2024/05/23 | 85,700 | 85,800 | 85,600 | 85,600 | 333 |
| 2024/05/22 | 85,600 | 85,800 | 85,600 | 85,800 | 603 |
| 2024/05/21 | 86,000 | 86,100 | 85,700 | 85,900 | 606 |
| 2024/05/20 | 85,800 | 86,000 | 85,800 | 85,900 | 386 |
| 2024/05/17 | 85,600 | 86,000 | 85,600 | 85,700 | 400 |
| 2024/05/16 | 86,000 | 86,000 | 85,400 | 85,600 | 668 |
| 2024/05/15 | 86,000 | 86,200 | 85,700 | 85,700 | 899 |
| 2024/05/14 | 86,300 | 86,300 | 86,000 | 86,100 | 727 |
| 2024/05/13 | 86,400 | 86,400 | 86,200 | 86,400 | 282 |
| 2024/05/10 | 86,500 | 86,600 | 86,300 | 86,300 | 671 |
| 2024/05/09 | 86,600 | 86,800 | 86,500 | 86,500 | 658 |
| 2024/05/08 | 86,500 | 86,800 | 86,500 | 86,600 | 509 |
| 2024/05/07 | 86,300 | 86,800 | 86,300 | 86,700 | 2,386 |
| 2024/05/02 | 86,300 | 86,600 | 86,200 | 86,500 | 672 |
| 2024/05/01 | 86,300 | 86,600 | 86,000 | 86,200 | 957 |
| 2024/04/30 | 86,400 | 86,500 | 86,200 | 86,300 | 458 |
| 2024/04/26 | 86,000 | 86,300 | 86,000 | 86,300 | 205 |
| 2024/04/25 | 86,200 | 86,200 | 86,000 | 86,000 | 231 |
| 2024/04/24 | 86,300 | 86,300 | 85,900 | 86,000 | 229 |
| 2024/04/23 | 85,800 | 86,200 | 85,700 | 86,200 | 378 |
| 2024/04/22 | 85,700 | 85,800 | 85,600 | 85,800 | 82 |
| 2024/04/19 | 85,400 | 85,700 | 85,300 | 85,500 | 325 |
| 2024/04/18 | 85,300 | 85,600 | 85,300 | 85,400 | 249 |
| 2024/04/17 | 85,900 | 85,900 | 85,300 | 85,500 | 843 |
| 2024/04/16 | 85,800 | 86,000 | 85,800 | 85,800 | 159 |
| 2024/04/15 | 85,700 | 86,100 | 85,700 | 85,900 | 293 |
| 2024/04/12 | 86,300 | 86,300 | 85,800 | 85,800 | 313 |
| 2024/04/11 | 86,300 | 86,300 | 85,900 | 85,900 | 249 |
| 2024/04/10 | 86,200 | 86,400 | 86,000 | 86,200 | 456 |
| 2024/04/09 | 86,000 | 86,200 | 85,700 | 86,200 | 299 |
| 2024/04/08 | 85,900 | 86,000 | 85,800 | 86,000 | 139 |
| 2024/04/05 | 85,500 | 85,800 | 85,400 | 85,800 | 273 |
| 2024/04/04 | 85,900 | 86,000 | 85,500 | 85,500 | 676 |
| 2024/04/03 | 86,700 | 86,700 | 85,800 | 85,800 | 771 |
| 2024/04/02 | 86,500 | 86,900 | 86,500 | 86,700 | 918 |
| 2024/04/01 | 86,500 | 86,700 | 86,400 | 86,700 | 764 |
| 2024/03/29 | 86,300 | 86,400 | 86,100 | 86,400 | 305 |
| 2024/03/28 | 86,100 | 86,400 | 85,800 | 86,100 | 512 |
| 2024/03/27 | 85,900 | 86,200 | 85,900 | 86,000 | 400 |
| 2024/03/26 | 86,100 | 86,600 | 85,700 | 85,900 | 1,011 |
| 2024/03/25 | 86,000 | 86,200 | 86,000 | 86,000 | 478 |
| 2024/03/22 | 85,900 | 86,100 | 85,700 | 86,000 | 1,097 |
| 2024/03/21 | 85,500 | 86,000 | 85,200 | 85,900 | 894 |
| 2024/03/19 | 84,600 | 85,300 | 84,500 | 85,300 | 716 |
| 2024/03/18 | 84,800 | 84,800 | 84,400 | 84,600 | 644 |
| 2024/03/15 | 84,500 | 84,700 | 84,400 | 84,700 | 944 |
| 2024/03/14 | 84,300 | 84,400 | 84,100 | 84,400 | 327 |
| 2024/03/13 | 84,600 | 84,700 | 84,200 | 84,200 | 1,058 |
| 2024/03/12 | 83,800 | 84,400 | 83,600 | 84,300 | 1,303 |
| 2024/03/11 | 83,700 | 84,000 | 83,600 | 83,600 | 625 |
| 2024/03/08 | 83,800 | 84,000 | 83,700 | 83,700 | 377 |
| 2024/03/07 | 83,900 | 84,100 | 83,800 | 83,800 | 379 |
| 2024/03/06 | 83,300 | 84,300 | 83,300 | 84,000 | 1,626 |
| 2024/03/05 | 83,600 | 83,700 | 83,200 | 83,400 | 1,570 |
| 2024/03/04 | 84,100 | 84,400 | 83,700 | 83,700 | 2,086 |
| 2024/03/01 | 84,300 | 84,700 | 84,100 | 84,400 | 1,335 |
| 2024/02/29 | 84,400 | 84,600 | 84,300 | 84,600 | 727 |
| 2024/02/28 | 84,400 | 84,500 | 84,200 | 84,400 | 565 |
| 2024/02/27 | 84,100 | 84,400 | 84,100 | 84,400 | 632 |
| 2024/02/26 | 84,500 | 84,500 | 84,200 | 84,200 | 932 |
| 2024/02/22 | 84,700 | 84,700 | 84,500 | 84,600 | 552 |
| 2024/02/21 | 84,400 | 84,800 | 84,400 | 84,800 | 786 |
| 2024/02/20 | 84,100 | 84,600 | 84,100 | 84,600 | 837 |
| 2024/02/19 | 84,500 | 84,600 | 84,100 | 84,500 | 1,490 |
| 2024/02/16 | 84,700 | 84,800 | 84,600 | 84,800 | 560 |
| 2024/02/15 | 84,900 | 84,900 | 84,600 | 84,700 | 807 |
| 2024/02/14 | 85,500 | 85,500 | 84,900 | 84,900 | 1,010 |
| 2024/02/13 | 86,000 | 86,000 | 85,500 | 85,500 | 676 |
| 2024/02/09 | 85,800 | 86,100 | 85,700 | 86,100 | 943 |
| 2024/02/08 | 86,000 | 86,000 | 85,800 | 86,000 | 477 |
| 2024/02/07 | 86,000 | 86,000 | 85,800 | 85,900 | 277 |
| 2024/02/06 | 85,800 | 86,100 | 85,800 | 85,900 | 620 |
| 2024/02/05 | 85,900 | 86,000 | 85,700 | 85,800 | 793 |
| 2024/02/02 | 85,800 | 86,000 | 85,800 | 85,900 | 495 |
| 2024/02/01 | 85,800 | 85,900 | 85,700 | 85,800 | 672 |
| 2024/01/31 | 85,800 | 86,000 | 85,500 | 86,000 | 988 |
| 2024/01/30 | 85,800 | 85,900 | 85,800 | 85,900 | 294 |
| 2024/01/29 | 85,700 | 85,900 | 85,600 | 85,900 | 429 |
| 2024/01/26 | 85,500 | 85,700 | 85,500 | 85,600 | 346 |
| 2024/01/25 | 85,700 | 85,800 | 85,400 | 85,600 | 567 |
| 2024/01/24 | 85,700 | 85,900 | 85,500 | 85,900 | 598 |
| 2024/01/23 | 85,800 | 85,800 | 85,200 | 85,300 | 1,458 |
| 2024/01/22 | 85,500 | 85,900 | 85,500 | 85,900 | 693 |
| 2024/01/19 | 85,600 | 85,600 | 85,400 | 85,500 | 565 |
| 2024/01/18 | 85,500 | 85,800 | 85,300 | 85,400 | 1,165 |
| 2024/01/17 | 85,900 | 85,900 | 85,500 | 85,500 | 733 |
| 2024/01/16 | 86,200 | 86,300 | 85,700 | 85,700 | 1,697 |
| 2024/01/15 | 86,000 | 86,200 | 85,900 | 86,200 | 659 |
| 2024/01/12 | 86,300 | 86,300 | 85,900 | 85,900 | 999 |
| 2024/01/11 | 86,400 | 86,600 | 86,200 | 86,200 | 1,159 |
| 2024/01/10 | 86,200 | 86,500 | 85,800 | 86,200 | 2,220 |
| 2024/01/09 | 85,600 | 85,900 | 85,500 | 85,900 | 1,580 |
| 2024/01/05 | 85,500 | 85,600 | 85,200 | 85,400 | 1,365 |
| 2024/01/04 | 85,000 | 85,600 | 84,800 | 85,100 | 2,356 |
| 2023/12/29 | 85,400 | 85,600 | 85,300 | 85,600 | 1,028 |
| 2023/12/28 | 84,900 | 85,400 | 84,000 | 85,400 | 2,305 |
| 2023/12/27 | 83,000 | 83,700 | 82,800 | 83,500 | 7,932 |
| 2023/12/26 | 84,000 | 84,300 | 82,400 | 82,700 | 9,284 |
| 2023/12/25 | 84,600 | 84,800 | 84,000 | 84,000 | 4,881 |
| 2023/12/22 | 84,900 | 85,200 | 84,800 | 84,800 | 2,432 |
| 2023/12/21 | 84,800 | 85,100 | 84,700 | 84,900 | 2,179 |
| 2023/12/20 | 85,100 | 85,200 | 84,800 | 84,800 | 2,589 |
| 2023/12/19 | 85,600 | 85,600 | 85,000 | 85,000 | 1,172 |
| 2023/12/18 | 85,600 | 85,800 | 85,500 | 85,500 | 1,377 |
| 2023/12/15 | 84,700 | 85,800 | 84,600 | 85,600 | 5,117 |
| 2023/12/14 | 85,200 | 85,200 | 84,500 | 84,600 | 5,307 |
| 2023/12/13 | 85,500 | 85,700 | 85,000 | 85,000 | 4,302 |
| 2023/12/12 | 85,600 | 85,700 | 85,500 | 85,500 | 2,061 |
| 2023/12/11 | 86,000 | 86,000 | 85,500 | 85,500 | 2,459 |
| 2023/12/08 | 86,000 | 86,100 | 85,900 | 85,900 | 2,394 |
| 2023/12/07 | 86,200 | 86,300 | 86,000 | 86,100 | 3,264 |
| 2023/12/06 | 85,900 | 86,100 | 85,900 | 86,000 | 3,248 |
| 2023/12/05 | 86,100 | 86,300 | 85,800 | 85,800 | 4,522 |
| 2023/12/04 | 86,700 | 87,200 | 85,900 | 86,200 | 11,853 |
| 2023/12/01 | 87,500 | 87,500 | 86,400 | 86,600 | 7,540 |
| 2023/11/30 | 88,100 | 88,100 | 87,400 | 87,500 | 4,632 |
| 2023/11/29 | 87,400 | 88,400 | 87,400 | 88,200 | 5,354 |
| 2023/11/28 | 90,400 | 90,600 | 90,400 | 90,400 | 1,280 |
| 2023/11/27 | 90,300 | 90,500 | 90,300 | 90,400 | 933 |
| 2023/11/24 | 90,300 | 90,600 | 90,100 | 90,300 | 1,516 |
| 2023/11/22 | 90,200 | 90,700 | 90,100 | 90,200 | 1,080 |
| 2023/11/21 | 90,200 | 90,300 | 90,000 | 90,100 | 2,097 |
| 2023/11/20 | 90,400 | 90,400 | 90,300 | 90,300 | 637 |
| 2023/11/17 | 90,400 | 90,500 | 90,200 | 90,300 | 594 |
| 2023/11/16 | 90,400 | 90,600 | 90,400 | 90,400 | 746 |
| 2023/11/15 | 90,500 | 90,500 | 90,200 | 90,400 | 826 |
| 2023/11/14 | 90,500 | 90,500 | 90,300 | 90,400 | 911 |
| 2023/11/13 | 90,700 | 90,700 | 90,500 | 90,500 | 1,391 |
| 2023/11/10 | 90,900 | 91,100 | 90,400 | 90,800 | 2,545 |
| 2023/11/09 | 91,200 | 91,400 | 91,200 | 91,300 | 198 |
| 2023/11/08 | 91,400 | 91,400 | 91,200 | 91,400 | 358 |
| 2023/11/07 | 91,300 | 91,400 | 91,200 | 91,400 | 184 |
| 2023/11/06 | 91,100 | 91,400 | 91,000 | 91,200 | 612 |
| 2023/11/02 | 91,000 | 91,200 | 90,900 | 90,900 | 344 |
| 2023/11/01 | 91,000 | 91,100 | 90,800 | 90,800 | 764 |
| 2023/10/31 | 91,000 | 91,200 | 90,900 | 91,000 | 250 |
| 2023/10/30 | 91,100 | 91,100 | 90,900 | 91,000 | 497 |
| 2023/10/27 | 90,900 | 91,100 | 90,900 | 91,100 | 235 |
| 2023/10/26 | 91,200 | 91,300 | 90,800 | 90,800 | 553 |
| 2023/10/25 | 91,400 | 91,400 | 91,200 | 91,200 | 197 |
| 2023/10/24 | 91,300 | 91,500 | 91,000 | 91,200 | 474 |
| 2023/10/23 | 91,300 | 91,400 | 91,100 | 91,300 | 474 |
| 2023/10/20 | 91,200 | 91,300 | 91,100 | 91,300 | 226 |
| 2023/10/19 | 91,400 | 91,400 | 90,700 | 91,100 | 1,558 |
| 2023/10/18 | 91,400 | 91,500 | 91,400 | 91,400 | 255 |
| 2023/10/17 | 91,300 | 91,500 | 91,000 | 91,500 | 1,100 |
| 2023/10/16 | 91,500 | 91,700 | 90,800 | 91,000 | 844 |
| 2023/10/13 | 91,500 | 91,600 | 91,300 | 91,300 | 99 |
| 2023/10/12 | 91,900 | 91,900 | 91,300 | 91,400 | 837 |
| 2023/10/11 | 91,500 | 91,600 | 91,300 | 91,500 | 105 |
| 2023/10/10 | 91,400 | 91,400 | 91,200 | 91,400 | 297 |
| 2023/10/06 | 91,200 | 91,500 | 91,000 | 91,300 | 259 |
| 2023/10/05 | 90,900 | 91,300 | 90,700 | 91,200 | 757 |
| 2023/10/04 | 91,400 | 91,600 | 90,700 | 90,800 | 1,076 |
| 2023/10/03 | 92,000 | 92,100 | 91,700 | 91,700 | 276 |