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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 69,200 | 69,900 | 69,100 | 69,900 | 1,151 |
| 2024/08/15 | 68,500 | 69,100 | 68,100 | 68,800 | 1,121 |
| 2024/08/14 | 68,200 | 68,600 | 67,600 | 68,500 | 972 |
| 2024/08/13 | 66,800 | 68,300 | 66,700 | 68,300 | 1,329 |
| 2024/08/09 | 67,500 | 67,600 | 66,700 | 66,700 | 1,051 |
| 2024/08/08 | 68,800 | 68,800 | 66,100 | 66,600 | 1,219 |
| 2024/08/07 | 65,000 | 67,800 | 64,800 | 67,000 | 2,354 |
| 2024/08/06 | 67,000 | 67,500 | 65,000 | 65,000 | 3,262 |
| 2024/08/05 | 67,900 | 68,500 | 63,500 | 64,000 | 6,134 |
| 2024/08/02 | 71,000 | 71,000 | 69,400 | 70,100 | 3,190 |
| 2024/08/01 | 72,100 | 72,500 | 71,100 | 71,100 | 910 |
| 2024/07/31 | 71,600 | 72,000 | 71,200 | 72,000 | 833 |
| 2024/07/30 | 71,800 | 72,400 | 71,500 | 71,700 | 648 |
| 2024/07/29 | 72,100 | 72,400 | 71,800 | 71,800 | 766 |
| 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 |