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 |
|---|---|---|---|---|---|
| 2025/06/13 | 43,150 | 43,300 | 43,050 | 43,250 | 1,292 |
| 2025/06/12 | 43,200 | 43,300 | 43,000 | 43,300 | 1,173 |
| 2025/06/11 | 43,050 | 43,200 | 42,900 | 43,200 | 1,429 |
| 2025/06/10 | 43,400 | 43,550 | 42,900 | 42,950 | 2,355 |
| 2025/06/09 | 43,650 | 43,650 | 43,100 | 43,350 | 2,012 |
| 2025/06/06 | 43,500 | 43,850 | 43,450 | 43,650 | 1,483 |
| 2025/06/05 | 44,000 | 44,250 | 43,600 | 43,750 | 1,111 |
| 2025/06/04 | 44,350 | 44,350 | 44,050 | 44,150 | 1,037 |
| 2025/06/03 | 44,200 | 44,350 | 43,850 | 44,050 | 1,121 |
| 2025/06/02 | 44,650 | 44,700 | 43,850 | 44,450 | 2,497 |
| 2025/05/30 | 44,750 | 44,800 | 44,550 | 44,700 | 1,154 |
| 2025/05/29 | 44,500 | 44,750 | 44,350 | 44,600 | 3,792 |
| 2025/05/28 | 46,700 | 46,800 | 46,500 | 46,700 | 1,659 |
| 2025/05/27 | 46,600 | 46,800 | 46,600 | 46,800 | 1,976 |
| 2025/05/26 | 46,100 | 46,700 | 45,950 | 46,650 | 2,371 |
| 2025/05/23 | 46,200 | 46,350 | 46,150 | 46,150 | 1,645 |
| 2025/05/22 | 46,050 | 46,500 | 45,700 | 46,200 | 2,195 |
| 2025/05/21 | 46,500 | 46,550 | 46,000 | 46,200 | 2,578 |
| 2025/05/20 | 46,900 | 47,050 | 46,200 | 46,500 | 1,613 |
| 2025/05/19 | 47,050 | 47,100 | 46,750 | 47,000 | 1,798 |
| 2025/05/16 | 47,000 | 47,050 | 46,850 | 47,050 | 1,949 |
| 2025/05/15 | 46,600 | 47,150 | 46,500 | 47,150 | 1,474 |
| 2025/05/14 | 46,200 | 46,950 | 46,150 | 46,900 | 1,860 |
| 2025/05/13 | 47,000 | 47,000 | 46,100 | 46,100 | 1,954 |
| 2025/05/12 | 46,700 | 47,000 | 46,600 | 46,900 | 1,799 |
| 2025/05/09 | 46,500 | 46,800 | 46,150 | 46,450 | 2,555 |
| 2025/05/08 | 45,200 | 46,300 | 44,950 | 46,200 | 3,269 |
| 2025/05/07 | 45,000 | 45,150 | 44,550 | 44,950 | 2,662 |
| 2025/05/02 | 44,100 | 44,900 | 44,050 | 44,650 | 2,967 |
| 2025/05/01 | 43,400 | 44,100 | 43,200 | 43,950 | 2,984 |
| 2025/04/30 | 42,950 | 43,400 | 42,950 | 43,350 | 1,013 |
| 2025/04/28 | 42,700 | 42,900 | 42,600 | 42,850 | 775 |
| 2025/04/25 | 42,500 | 42,750 | 42,100 | 42,750 | 2,002 |
| 2025/04/24 | 42,500 | 42,550 | 42,100 | 42,400 | 1,158 |
| 2025/04/23 | 42,450 | 42,600 | 42,200 | 42,350 | 897 |
| 2025/04/22 | 42,900 | 42,900 | 42,100 | 42,450 | 1,010 |
| 2025/04/21 | 42,550 | 42,850 | 42,150 | 42,650 | 1,953 |
| 2025/04/18 | 42,450 | 42,950 | 42,050 | 42,900 | 1,521 |
| 2025/04/17 | 42,350 | 42,600 | 42,200 | 42,450 | 1,678 |
| 2025/04/16 | 42,400 | 42,450 | 42,000 | 42,400 | 1,181 |
| 2025/04/15 | 42,350 | 42,550 | 42,250 | 42,350 | 923 |
| 2025/04/14 | 42,750 | 42,750 | 42,150 | 42,300 | 597 |
| 2025/04/11 | 41,300 | 42,400 | 41,150 | 42,200 | 2,068 |
| 2025/04/10 | 41,450 | 42,300 | 40,700 | 42,000 | 2,589 |
| 2025/04/09 | 40,200 | 40,900 | 39,500 | 39,800 | 7,095 |
| 2025/04/08 | 41,000 | 41,900 | 40,900 | 40,900 | 3,114 |
| 2025/04/07 | 40,700 | 41,250 | 39,700 | 40,550 | 4,863 |
| 2025/04/04 | 43,050 | 43,250 | 41,850 | 42,700 | 3,214 |
| 2025/04/03 | 43,300 | 43,700 | 43,150 | 43,650 | 897 |
| 2025/04/02 | 43,900 | 43,900 | 43,450 | 43,700 | 1,751 |
| 2025/04/01 | 43,200 | 43,900 | 43,100 | 43,800 | 2,258 |
| 2025/03/31 | 42,700 | 43,200 | 42,600 | 43,200 | 2,545 |
| 2025/03/28 | 42,450 | 42,950 | 42,300 | 42,950 | 2,186 |
| 2025/03/27 | 42,400 | 42,650 | 42,150 | 42,200 | 4,401 |
| 2025/03/26 | 42,550 | 42,850 | 42,350 | 42,350 | 2,823 |
| 2025/03/25 | 42,750 | 42,750 | 42,200 | 42,400 | 2,520 |
| 2025/03/24 | 43,450 | 43,450 | 42,500 | 42,550 | 4,738 |
| 2025/03/21 | 43,200 | 43,500 | 43,200 | 43,250 | 1,883 |
| 2025/03/19 | 43,300 | 43,600 | 43,200 | 43,300 | 1,540 |
| 2025/03/18 | 43,300 | 43,350 | 43,100 | 43,100 | 706 |
| 2025/03/17 | 43,450 | 43,650 | 43,000 | 43,100 | 2,849 |
| 2025/03/14 | 43,200 | 43,350 | 43,150 | 43,350 | 533 |
| 2025/03/13 | 43,150 | 43,200 | 42,850 | 42,950 | 1,138 |
| 2025/03/12 | 43,000 | 43,050 | 42,750 | 43,000 | 1,377 |
| 2025/03/11 | 43,300 | 43,350 | 42,700 | 42,950 | 1,822 |
| 2025/03/10 | 44,250 | 44,250 | 43,400 | 43,500 | 1,816 |
| 2025/03/07 | 43,700 | 44,000 | 43,700 | 44,000 | 630 |
| 2025/03/06 | 44,300 | 44,600 | 43,750 | 43,800 | 1,628 |
| 2025/03/05 | 44,250 | 44,950 | 44,250 | 44,300 | 1,478 |
| 2025/03/04 | 44,350 | 44,650 | 44,000 | 44,400 | 1,601 |
| 2025/03/03 | 44,150 | 44,300 | 43,800 | 44,300 | 1,261 |
| 2025/02/28 | 43,800 | 43,950 | 43,550 | 43,750 | 1,042 |
| 2025/02/27 | 43,500 | 43,950 | 43,400 | 43,700 | 1,447 |
| 2025/02/26 | 43,000 | 43,500 | 42,850 | 43,450 | 938 |
| 2025/02/25 | 43,600 | 43,600 | 43,100 | 43,150 | 1,910 |
| 2025/02/21 | 43,200 | 43,650 | 42,600 | 43,650 | 2,139 |
| 2025/02/20 | 42,900 | 43,250 | 42,800 | 42,900 | 773 |
| 2025/02/19 | 42,400 | 43,250 | 42,350 | 42,850 | 1,953 |
| 2025/02/18 | 42,800 | 43,100 | 42,250 | 42,850 | 1,574 |
| 2025/02/17 | 43,000 | 43,500 | 42,850 | 43,100 | 1,087 |
| 2025/02/14 | 43,050 | 43,300 | 42,700 | 42,950 | 701 |
| 2025/02/13 | 42,200 | 43,350 | 42,100 | 43,350 | 1,804 |
| 2025/02/12 | 42,450 | 42,800 | 42,000 | 42,550 | 2,052 |
| 2025/02/10 | 42,900 | 42,900 | 42,250 | 42,450 | 1,211 |
| 2025/02/07 | 42,900 | 43,200 | 42,600 | 42,900 | 1,566 |
| 2025/02/06 | 43,000 | 43,350 | 42,950 | 43,000 | 733 |
| 2025/02/05 | 43,000 | 43,500 | 43,000 | 43,050 | 837 |
| 2025/02/04 | 43,900 | 44,000 | 43,150 | 43,150 | 1,002 |
| 2025/02/03 | 44,600 | 45,100 | 43,850 | 43,850 | 1,207 |
| 2025/01/31 | 44,400 | 45,250 | 44,350 | 44,500 | 1,470 |
| 2025/01/30 | 43,900 | 44,400 | 43,850 | 44,400 | 876 |
| 2025/01/29 | 43,900 | 44,100 | 43,800 | 43,900 | 1,026 |
| 2025/01/28 | 44,100 | 44,200 | 43,800 | 43,800 | 1,546 |
| 2025/01/27 | 43,750 | 44,100 | 43,700 | 44,050 | 2,470 |
| 2025/01/24 | 42,800 | 44,000 | 42,800 | 43,500 | 2,012 |
| 2025/01/23 | 43,100 | 43,250 | 42,200 | 42,900 | 3,310 |
| 2025/01/22 | 43,300 | 43,550 | 42,900 | 43,300 | 2,862 |
| 2025/01/21 | 43,850 | 44,050 | 43,400 | 43,600 | 2,444 |
| 2025/01/20 | 44,000 | 44,250 | 43,850 | 44,100 | 814 |
| 2025/01/17 | 44,050 | 44,600 | 44,000 | 44,000 | 1,113 |
| 2025/01/16 | 44,500 | 44,750 | 43,800 | 44,300 | 2,818 |
| 2025/01/15 | 44,600 | 45,000 | 44,450 | 44,750 | 806 |
| 2025/01/14 | 45,050 | 45,050 | 44,000 | 44,250 | 1,595 |
| 2025/01/10 | 45,100 | 45,300 | 44,400 | 45,200 | 3,383 |
| 2025/01/09 | 46,700 | 46,700 | 44,750 | 44,950 | 4,485 |
| 2025/01/08 | 48,200 | 48,200 | 46,800 | 46,800 | 2,199 |
| 2025/01/07 | 47,950 | 47,950 | 47,000 | 47,800 | 3,246 |
| 2025/01/06 | 44,750 | 47,500 | 44,550 | 47,200 | 4,048 |
| 2024/12/30 | 43,900 | 44,900 | 43,800 | 44,000 | 3,706 |
| 2024/12/27 | 42,150 | 42,850 | 42,150 | 42,500 | 2,450 |
| 2024/12/26 | 41,600 | 41,950 | 41,350 | 41,350 | 5,268 |
| 2024/12/25 | 42,200 | 42,250 | 41,650 | 41,850 | 4,466 |
| 2024/12/24 | 42,100 | 42,550 | 41,900 | 42,000 | 4,542 |
| 2024/12/23 | 41,550 | 42,500 | 41,500 | 42,150 | 8,300 |
| 2024/12/20 | 41,550 | 41,950 | 41,000 | 41,600 | 8,039 |
| 2024/12/19 | 41,550 | 42,100 | 41,050 | 41,750 | 7,326 |
| 2024/12/18 | 41,800 | 42,550 | 41,800 | 42,150 | 6,864 |
| 2024/12/17 | 43,000 | 43,300 | 41,850 | 42,400 | 6,469 |
| 2024/12/16 | 44,650 | 44,650 | 43,000 | 43,050 | 5,457 |
| 2024/12/13 | 45,150 | 45,900 | 44,800 | 44,900 | 9,490 |
| 2024/12/12 | 43,450 | 45,350 | 43,150 | 45,150 | 9,882 |
| 2024/12/11 | 43,800 | 44,250 | 41,550 | 43,050 | 18,922 |
| 2024/12/10 | 45,850 | 47,450 | 43,200 | 44,500 | 22,822 |
| 2024/12/09 | 49,500 | 50,300 | 49,150 | 49,350 | 8,431 |
| 2024/12/06 | 49,800 | 50,100 | 49,200 | 49,500 | 5,199 |
| 2024/12/05 | 50,300 | 51,100 | 49,050 | 49,800 | 10,249 |
| 2024/12/04 | 51,300 | 51,800 | 50,000 | 50,800 | 10,558 |
| 2024/12/03 | 52,700 | 53,200 | 50,900 | 50,900 | 12,583 |
| 2024/12/02 | 55,200 | 55,300 | 52,600 | 52,800 | 12,850 |
| 2024/11/29 | 57,000 | 57,000 | 55,800 | 55,800 | 5,955 |
| 2024/11/28 | 56,700 | 57,100 | 56,100 | 56,400 | 10,450 |
| 2024/11/27 | 60,900 | 61,000 | 60,400 | 60,700 | 2,878 |
| 2024/11/26 | 61,500 | 61,600 | 60,500 | 60,700 | 2,454 |
| 2024/11/25 | 61,000 | 62,000 | 61,000 | 61,500 | 2,089 |
| 2024/11/22 | 60,200 | 61,000 | 60,000 | 60,500 | 1,729 |
| 2024/11/21 | 59,900 | 60,300 | 59,700 | 60,000 | 1,207 |
| 2024/11/20 | 59,900 | 60,500 | 59,600 | 60,000 | 1,598 |
| 2024/11/19 | 59,700 | 60,200 | 59,700 | 59,800 | 1,007 |
| 2024/11/18 | 59,700 | 60,400 | 59,500 | 59,700 | 1,565 |
| 2024/11/15 | 59,800 | 60,300 | 59,800 | 59,800 | 1,612 |
| 2024/11/14 | 60,500 | 60,800 | 59,700 | 59,700 | 1,920 |
| 2024/11/13 | 61,400 | 62,000 | 60,600 | 60,600 | 1,598 |
| 2024/11/12 | 61,300 | 61,700 | 61,000 | 61,600 | 1,439 |
| 2024/11/11 | 61,700 | 62,100 | 61,300 | 61,700 | 1,458 |
| 2024/11/08 | 61,800 | 62,200 | 61,600 | 61,900 | 873 |
| 2024/11/07 | 61,400 | 62,300 | 61,400 | 61,900 | 1,520 |
| 2024/11/06 | 62,000 | 62,900 | 62,000 | 62,300 | 738 |
| 2024/11/05 | 62,800 | 62,800 | 61,100 | 62,200 | 1,647 |
| 2024/11/01 | 63,100 | 63,700 | 62,900 | 63,100 | 1,183 |
| 2024/10/31 | 64,000 | 64,400 | 63,300 | 63,400 | 1,116 |
| 2024/10/30 | 63,900 | 65,000 | 63,200 | 64,100 | 1,989 |
| 2024/10/29 | 61,400 | 63,100 | 61,100 | 63,100 | 1,813 |
| 2024/10/28 | 59,500 | 61,200 | 59,500 | 60,900 | 2,434 |
| 2024/10/25 | 60,300 | 60,700 | 58,900 | 60,100 | 4,310 |
| 2024/10/24 | 60,400 | 61,400 | 60,200 | 60,800 | 3,343 |
| 2024/10/23 | 61,700 | 62,000 | 60,500 | 61,400 | 2,901 |
| 2024/10/22 | 62,900 | 62,900 | 61,500 | 62,000 | 2,707 |
| 2024/10/21 | 63,100 | 63,200 | 62,700 | 62,900 | 870 |
| 2024/10/18 | 62,000 | 63,000 | 62,000 | 63,000 | 3,127 |
| 2024/10/17 | 63,100 | 63,500 | 62,400 | 62,500 | 4,148 |
| 2024/10/16 | 63,900 | 64,500 | 63,300 | 63,300 | 2,775 |
| 2024/10/15 | 65,200 | 65,800 | 63,200 | 64,000 | 4,077 |
| 2024/10/11 | 66,400 | 66,400 | 65,800 | 66,000 | 1,242 |
| 2024/10/10 | 66,800 | 66,800 | 65,900 | 66,000 | 1,421 |
| 2024/10/09 | 67,100 | 67,400 | 66,600 | 66,900 | 1,038 |
| 2024/10/08 | 67,700 | 67,800 | 67,100 | 67,100 | 1,434 |
| 2024/10/07 | 68,200 | 68,200 | 67,500 | 67,700 | 472 |
| 2024/10/04 | 67,700 | 67,800 | 67,600 | 67,800 | 719 |
| 2024/10/03 | 68,600 | 68,600 | 67,500 | 67,500 | 1,248 |
| 2024/10/02 | 67,500 | 67,800 | 67,500 | 67,700 | 681 |
| 2024/10/01 | 67,800 | 67,900 | 67,500 | 67,700 | 393 |
| 2024/09/30 | 67,500 | 67,900 | 67,500 | 67,900 | 620 |
| 2024/09/27 | 67,700 | 67,900 | 67,500 | 67,800 | 1,439 |
| 2024/09/26 | 68,000 | 68,000 | 67,400 | 67,700 | 1,076 |
| 2024/09/25 | 67,700 | 67,900 | 67,600 | 67,800 | 353 |
| 2024/09/24 | 68,400 | 68,400 | 67,500 | 67,700 | 1,407 |
| 2024/09/20 | 68,000 | 68,500 | 67,800 | 68,500 | 867 |
| 2024/09/19 | 67,700 | 68,100 | 67,600 | 67,900 | 802 |
| 2024/09/18 | 67,300 | 67,700 | 67,200 | 67,400 | 442 |
| 2024/09/17 | 68,100 | 68,300 | 67,500 | 67,500 | 505 |
| 2024/09/13 | 68,300 | 68,500 | 68,100 | 68,400 | 380 |
| 2024/09/12 | 68,100 | 68,200 | 67,500 | 68,200 | 623 |
| 2024/09/11 | 68,800 | 68,800 | 67,800 | 67,800 | 862 |
| 2024/09/10 | 68,700 | 68,900 | 68,400 | 68,800 | 352 |
| 2024/09/09 | 68,300 | 69,100 | 68,100 | 69,100 | 627 |
| 2024/09/06 | 69,500 | 69,500 | 68,600 | 68,600 | 361 |
| 2024/09/05 | 69,000 | 69,500 | 68,900 | 69,200 | 481 |
| 2024/09/04 | 69,700 | 69,700 | 69,100 | 69,100 | 609 |
| 2024/09/03 | 70,000 | 70,300 | 69,700 | 69,700 | 721 |
| 2024/09/02 | 70,100 | 70,500 | 70,000 | 70,200 | 631 |
| 2024/08/30 | 70,100 | 70,400 | 69,700 | 70,200 | 559 |
| 2024/08/29 | 69,500 | 69,900 | 69,200 | 69,900 | 591 |
| 2024/08/28 | 69,000 | 70,100 | 68,900 | 69,000 | 888 |
| 2024/08/27 | 69,200 | 69,600 | 68,900 | 69,100 | 1,540 |
| 2024/08/26 | 68,600 | 69,800 | 68,500 | 69,800 | 650 |
| 2024/08/23 | 67,700 | 68,700 | 67,600 | 68,700 | 892 |
| 2024/08/22 | 67,900 | 68,300 | 67,200 | 67,900 | 1,022 |
| 2024/08/21 | 67,300 | 68,300 | 67,100 | 68,200 | 939 |
| 2024/08/20 | 68,200 | 68,300 | 67,300 | 67,300 | 1,327 |
| 2024/08/19 | 69,200 | 69,200 | 68,100 | 68,300 | 1,699 |