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 |
|---|---|---|---|---|---|
| 2026/01/30 | 66,400 | 66,500 | 66,400 | 66,500 | 3,762 |
| 2026/01/29 | 66,400 | 66,500 | 66,400 | 66,400 | 1,072 |
| 2026/01/28 | 66,400 | 66,500 | 66,400 | 66,400 | 1,787 |
| 2026/01/27 | 66,500 | 66,600 | 66,400 | 66,500 | 13,514 |
| 2026/01/26 | 66,300 | 66,500 | 66,200 | 66,500 | 33,314 |
| 2026/01/23 | 63,500 | 63,500 | 63,000 | 63,300 | 3,524 |
| 2026/01/22 | 63,300 | 63,900 | 63,300 | 63,900 | 1,041 |
| 2026/01/21 | 63,800 | 63,800 | 63,200 | 63,400 | 902 |
| 2026/01/20 | 64,000 | 64,400 | 63,400 | 63,700 | 15,046 |
| 2026/01/19 | 63,500 | 63,800 | 63,500 | 63,800 | 13,412 |
| 2026/01/16 | 63,200 | 63,500 | 63,100 | 63,500 | 9,049 |
| 2026/01/15 | 63,900 | 63,900 | 62,900 | 63,200 | 13,519 |
| 2026/01/14 | 63,000 | 63,500 | 62,900 | 63,500 | 8,699 |
| 2026/01/13 | 64,200 | 64,200 | 63,000 | 63,000 | 14,022 |
| 2026/01/09 | 65,200 | 65,300 | 64,800 | 64,800 | 15,521 |
| 2026/01/08 | 66,000 | 66,000 | 65,100 | 65,100 | 32,194 |
| 2026/01/07 | 63,800 | 63,900 | 63,800 | 63,800 | 1,037 |
| 2026/01/06 | 63,500 | 64,100 | 63,500 | 64,000 | 1,683 |
| 2026/01/05 | 64,100 | 64,100 | 64,000 | 64,000 | 6,707 |
| 2025/12/30 | 64,100 | 64,200 | 64,000 | 64,100 | 3,792 |
| 2025/12/29 | 64,100 | 64,200 | 64,000 | 64,100 | 8,197 |
| 2025/12/26 | 64,000 | 64,100 | 64,000 | 64,000 | 8,895 |
| 2025/12/25 | 64,100 | 64,100 | 64,000 | 64,000 | 8,889 |
| 2025/12/24 | 64,200 | 64,200 | 64,000 | 64,100 | 17,935 |
| 2025/12/23 | 64,300 | 64,300 | 64,100 | 64,200 | 13,944 |
| 2025/12/22 | 64,800 | 64,800 | 64,200 | 64,300 | 18,922 |
| 2025/12/19 | 64,200 | 64,400 | 64,200 | 64,200 | 4,296 |
| 2025/12/18 | 64,600 | 64,600 | 64,300 | 64,300 | 4,647 |
| 2025/12/17 | 64,900 | 64,900 | 64,800 | 64,800 | 12,706 |
| 2025/12/16 | 64,800 | 64,900 | 64,800 | 64,800 | 3,347 |
| 2025/12/15 | 64,800 | 64,900 | 64,800 | 64,800 | 4,298 |
| 2025/12/12 | 64,800 | 64,900 | 64,800 | 64,800 | 3,187 |
| 2025/12/11 | 64,800 | 64,900 | 64,800 | 64,800 | 2,610 |
| 2025/12/10 | 64,800 | 64,900 | 64,800 | 64,800 | 2,073 |
| 2025/12/09 | 64,800 | 64,900 | 64,700 | 64,800 | 5,257 |
| 2025/12/08 | 64,700 | 64,900 | 64,700 | 64,800 | 18,209 |
| 2025/12/05 | 64,800 | 64,800 | 64,700 | 64,700 | 2,977 |
| 2025/12/04 | 64,700 | 64,800 | 64,700 | 64,700 | 2,816 |
| 2025/12/03 | 64,800 | 64,800 | 64,700 | 64,700 | 3,021 |
| 2025/12/02 | 64,700 | 64,800 | 64,700 | 64,700 | 7,017 |
| 2025/12/01 | 64,700 | 64,800 | 64,700 | 64,700 | 5,329 |
| 2025/11/28 | 64,700 | 64,800 | 64,700 | 64,700 | 10,546 |
| 2025/11/27 | 64,700 | 64,800 | 64,700 | 64,700 | 8,600 |
| 2025/11/26 | 64,800 | 64,800 | 64,700 | 64,700 | 9,393 |
| 2025/11/25 | 64,700 | 64,800 | 64,700 | 64,700 | 11,406 |
| 2025/11/21 | 64,700 | 64,800 | 64,700 | 64,700 | 4,703 |
| 2025/11/20 | 64,600 | 64,800 | 64,600 | 64,700 | 10,835 |
| 2025/11/19 | 64,700 | 64,800 | 64,600 | 64,600 | 18,364 |
| 2025/11/18 | 64,800 | 64,900 | 64,700 | 64,700 | 17,156 |
| 2025/11/17 | 64,800 | 64,900 | 64,800 | 64,800 | 12,533 |
| 2025/11/14 | 64,800 | 64,900 | 64,800 | 64,800 | 4,214 |
| 2025/11/13 | 64,800 | 64,900 | 64,800 | 64,800 | 17,729 |
| 2025/11/12 | 64,800 | 64,900 | 64,800 | 64,800 | 16,744 |
| 2025/11/11 | 64,900 | 64,900 | 64,800 | 64,800 | 10,687 |
| 2025/11/10 | 65,000 | 65,100 | 64,700 | 64,800 | 67,927 |
| 2025/11/07 | 63,500 | 63,500 | 63,500 | 63,500 | 5,274 |
| 2025/11/06 | 53,300 | 53,600 | 53,300 | 53,500 | 712 |
| 2025/11/05 | 53,400 | 53,700 | 53,100 | 53,600 | 671 |
| 2025/11/04 | 53,000 | 53,400 | 53,000 | 53,400 | 583 |
| 2025/10/31 | 53,000 | 53,500 | 53,000 | 53,400 | 1,204 |
| 2025/10/30 | 53,400 | 53,500 | 52,400 | 53,200 | 2,100 |
| 2025/10/29 | 53,800 | 53,900 | 52,800 | 53,200 | 2,144 |
| 2025/10/28 | 53,600 | 54,000 | 52,900 | 53,900 | 2,380 |
| 2025/10/27 | 53,900 | 54,200 | 53,700 | 53,700 | 897 |
| 2025/10/24 | 53,800 | 54,200 | 53,000 | 53,900 | 2,381 |
| 2025/10/23 | 54,300 | 54,300 | 53,600 | 53,600 | 1,608 |
| 2025/10/22 | 54,200 | 54,300 | 53,900 | 54,300 | 1,559 |
| 2025/10/21 | 54,200 | 54,700 | 53,900 | 54,200 | 1,464 |
| 2025/10/20 | 54,600 | 54,600 | 53,700 | 54,200 | 2,847 |
| 2025/10/17 | 54,500 | 54,500 | 54,100 | 54,500 | 444 |
| 2025/10/16 | 54,100 | 54,500 | 54,100 | 54,400 | 611 |
| 2025/10/15 | 53,700 | 54,400 | 53,700 | 54,400 | 448 |
| 2025/10/14 | 53,800 | 54,400 | 53,200 | 53,800 | 2,320 |
| 2025/10/10 | 54,100 | 54,600 | 53,700 | 54,500 | 904 |
| 2025/10/09 | 53,800 | 54,200 | 53,500 | 54,100 | 922 |
| 2025/10/08 | 52,900 | 54,200 | 52,600 | 53,800 | 2,104 |
| 2025/10/07 | 55,100 | 55,400 | 52,700 | 53,100 | 6,284 |
| 2025/10/06 | 56,600 | 56,600 | 54,800 | 55,400 | 3,113 |
| 2025/10/03 | 56,500 | 56,800 | 55,700 | 56,600 | 1,444 |
| 2025/10/02 | 56,000 | 56,700 | 55,800 | 56,600 | 899 |
| 2025/10/01 | 56,900 | 56,900 | 55,700 | 55,800 | 1,693 |
| 2025/09/30 | 55,900 | 56,800 | 55,900 | 56,600 | 945 |
| 2025/09/29 | 55,000 | 55,900 | 54,800 | 55,700 | 1,222 |
| 2025/09/26 | 54,700 | 54,900 | 54,300 | 54,700 | 993 |
| 2025/09/25 | 55,100 | 55,400 | 53,900 | 54,800 | 2,527 |
| 2025/09/24 | 55,400 | 55,800 | 54,600 | 55,600 | 2,592 |
| 2025/09/22 | 53,600 | 55,200 | 53,600 | 55,000 | 2,886 |
| 2025/09/19 | 53,200 | 53,500 | 53,000 | 53,300 | 1,668 |
| 2025/09/18 | 52,600 | 53,000 | 52,400 | 53,000 | 802 |
| 2025/09/17 | 52,400 | 52,600 | 52,200 | 52,600 | 549 |
| 2025/09/16 | 52,600 | 52,700 | 52,200 | 52,500 | 1,000 |
| 2025/09/12 | 52,300 | 52,700 | 52,200 | 52,500 | 1,058 |
| 2025/09/11 | 52,600 | 52,700 | 52,100 | 52,400 | 1,100 |
| 2025/09/10 | 52,700 | 52,800 | 52,200 | 52,700 | 1,703 |
| 2025/09/09 | 53,000 | 53,200 | 52,500 | 52,800 | 1,305 |
| 2025/09/08 | 53,700 | 53,700 | 52,900 | 53,100 | 1,543 |
| 2025/09/05 | 53,500 | 53,600 | 53,100 | 53,500 | 1,611 |
| 2025/09/04 | 52,500 | 53,400 | 52,500 | 53,400 | 2,230 |
| 2025/09/03 | 52,400 | 52,500 | 52,200 | 52,200 | 498 |
| 2025/09/02 | 52,100 | 52,400 | 52,000 | 52,400 | 929 |
| 2025/09/01 | 52,000 | 52,100 | 51,800 | 51,900 | 1,548 |
| 2025/08/29 | 52,000 | 52,100 | 51,700 | 52,000 | 1,846 |
| 2025/08/28 | 52,000 | 52,100 | 51,700 | 51,900 | 3,136 |
| 2025/08/27 | 52,200 | 52,300 | 51,400 | 52,100 | 1,466 |
| 2025/08/26 | 52,100 | 52,400 | 51,800 | 51,900 | 1,415 |
| 2025/08/25 | 52,300 | 52,500 | 51,900 | 52,400 | 2,063 |
| 2025/08/22 | 52,300 | 52,500 | 52,100 | 52,400 | 1,362 |
| 2025/08/21 | 51,800 | 52,300 | 51,700 | 52,200 | 792 |
| 2025/08/20 | 52,700 | 52,700 | 51,700 | 52,000 | 1,659 |
| 2025/08/19 | 52,900 | 52,900 | 52,100 | 52,500 | 1,836 |
| 2025/08/18 | 51,700 | 52,800 | 51,500 | 52,800 | 2,286 |
| 2025/08/15 | 49,800 | 51,400 | 49,650 | 51,400 | 3,399 |
| 2025/08/14 | 49,100 | 49,900 | 49,100 | 49,900 | 1,765 |
| 2025/08/13 | 48,950 | 49,050 | 48,700 | 49,000 | 943 |
| 2025/08/12 | 48,950 | 49,100 | 48,650 | 48,950 | 2,823 |
| 2025/08/08 | 48,050 | 48,600 | 47,900 | 48,400 | 1,396 |
| 2025/08/07 | 47,150 | 48,050 | 47,100 | 48,050 | 1,816 |
| 2025/08/06 | 46,550 | 47,150 | 46,550 | 47,150 | 944 |
| 2025/08/05 | 47,100 | 47,100 | 46,850 | 47,050 | 225 |
| 2025/08/04 | 46,700 | 47,150 | 46,700 | 46,900 | 770 |
| 2025/08/01 | 47,000 | 47,300 | 46,800 | 47,250 | 1,733 |
| 2025/07/31 | 46,900 | 47,000 | 46,800 | 47,000 | 593 |
| 2025/07/30 | 46,650 | 46,950 | 46,500 | 46,950 | 1,179 |
| 2025/07/29 | 46,100 | 46,600 | 45,950 | 46,600 | 1,123 |
| 2025/07/28 | 45,650 | 46,200 | 45,600 | 46,100 | 1,479 |
| 2025/07/25 | 44,800 | 45,950 | 44,750 | 45,950 | 2,885 |
| 2025/07/24 | 44,800 | 44,850 | 44,600 | 44,800 | 1,010 |
| 2025/07/23 | 44,600 | 44,850 | 44,550 | 44,800 | 1,976 |
| 2025/07/22 | 44,500 | 44,650 | 44,350 | 44,600 | 1,073 |
| 2025/07/18 | 44,500 | 44,600 | 44,350 | 44,500 | 1,499 |
| 2025/07/17 | 44,350 | 44,500 | 44,250 | 44,400 | 1,723 |
| 2025/07/16 | 44,650 | 44,800 | 44,150 | 44,300 | 3,554 |
| 2025/07/15 | 44,650 | 44,800 | 44,450 | 44,500 | 1,319 |
| 2025/07/14 | 44,650 | 44,750 | 44,450 | 44,500 | 945 |
| 2025/07/11 | 44,750 | 44,850 | 44,550 | 44,650 | 748 |
| 2025/07/10 | 44,600 | 44,800 | 44,550 | 44,750 | 614 |
| 2025/07/09 | 44,950 | 44,950 | 44,500 | 44,550 | 1,274 |
| 2025/07/08 | 44,850 | 45,050 | 44,800 | 44,850 | 592 |
| 2025/07/07 | 45,100 | 45,200 | 44,750 | 44,950 | 1,144 |
| 2025/07/04 | 45,100 | 45,300 | 44,850 | 44,950 | 1,246 |
| 2025/07/03 | 45,400 | 45,400 | 45,100 | 45,100 | 959 |
| 2025/07/02 | 45,050 | 45,350 | 45,050 | 45,250 | 1,425 |
| 2025/07/01 | 45,200 | 45,450 | 44,850 | 45,000 | 2,437 |
| 2025/06/30 | 44,600 | 44,900 | 44,200 | 44,500 | 2,026 |
| 2025/06/27 | 44,600 | 45,000 | 44,400 | 44,400 | 864 |
| 2025/06/26 | 44,900 | 44,900 | 44,450 | 44,650 | 966 |
| 2025/06/25 | 44,900 | 45,000 | 44,400 | 44,800 | 1,731 |
| 2025/06/24 | 44,350 | 44,450 | 44,100 | 44,150 | 849 |
| 2025/06/23 | 44,150 | 44,450 | 44,000 | 44,450 | 818 |
| 2025/06/20 | 44,800 | 44,800 | 44,200 | 44,350 | 1,159 |
| 2025/06/19 | 45,200 | 45,200 | 44,700 | 44,700 | 960 |
| 2025/06/18 | 44,950 | 45,150 | 44,650 | 45,050 | 1,522 |
| 2025/06/17 | 43,900 | 44,700 | 43,850 | 44,650 | 1,419 |
| 2025/06/16 | 43,150 | 43,800 | 43,150 | 43,800 | 1,342 |
| 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 |