ジャパン・インフラファンド投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 44,600 | 45,000 | 44,400 | 44,400 | -250 | -0.6% | 864 |
| 2025/06/26 | 44,900 | 44,900 | 44,450 | 44,650 | -150 | -0.3% | 966 |
| 2025/06/25 | 44,900 | 45,000 | 44,400 | 44,800 | +650 | +1.5% | 1,731 |
| 2025/06/24 | 44,350 | 44,450 | 44,100 | 44,150 | -300 | -0.7% | 849 |
| 2025/06/23 | 44,150 | 44,450 | 44,000 | 44,450 | +100 | +0.2% | 818 |
| 2025/06/20 | 44,800 | 44,800 | 44,200 | 44,350 | -350 | -0.8% | 1,159 |
| 2025/06/19 | 45,200 | 45,200 | 44,700 | 44,700 | -350 | -0.8% | 960 |
| 2025/06/18 | 44,950 | 45,150 | 44,650 | 45,050 | +400 | +0.9% | 1,522 |
| 2025/06/17 | 43,900 | 44,700 | 43,850 | 44,650 | +850 | +1.9% | 1,419 |
| 2025/06/16 | 43,150 | 43,800 | 43,150 | 43,800 | +550 | +1.3% | 1,342 |
| 2025/06/13 | 43,150 | 43,300 | 43,050 | 43,250 | -50 | -0.1% | 1,292 |
| 2025/06/12 | 43,200 | 43,300 | 43,000 | 43,300 | +100 | +0.2% | 1,173 |
| 2025/06/11 | 43,050 | 43,200 | 42,900 | 43,200 | +250 | +0.6% | 1,429 |
| 2025/06/10 | 43,400 | 43,550 | 42,900 | 42,950 | -400 | -0.9% | 2,355 |
| 2025/06/09 | 43,650 | 43,650 | 43,100 | 43,350 | -300 | -0.7% | 2,012 |
| 2025/06/06 | 43,500 | 43,850 | 43,450 | 43,650 | -100 | -0.2% | 1,483 |
| 2025/06/05 | 44,000 | 44,250 | 43,600 | 43,750 | -400 | -0.9% | 1,111 |
| 2025/06/04 | 44,350 | 44,350 | 44,050 | 44,150 | +100 | +0.2% | 1,037 |
| 2025/06/03 | 44,200 | 44,350 | 43,850 | 44,050 | -400 | -0.9% | 1,121 |
| 2025/06/02 | 44,650 | 44,700 | 43,850 | 44,450 | -250 | -0.6% | 2,497 |
| 2025/05/30 | 44,750 | 44,800 | 44,550 | 44,700 | +100 | +0.2% | 1,154 |
| 2025/05/29 | 44,500 | 44,750 | 44,350 | 44,600 | -2,100 | -4.5% | 3,792 |
| 2025/05/28 | 46,700 | 46,800 | 46,500 | 46,700 | -100 | -0.2% | 1,659 |
| 2025/05/27 | 46,600 | 46,800 | 46,600 | 46,800 | +150 | +0.3% | 1,976 |
| 2025/05/26 | 46,100 | 46,700 | 45,950 | 46,650 | +500 | +1.1% | 2,371 |
| 2025/05/23 | 46,200 | 46,350 | 46,150 | 46,150 | -50 | -0.1% | 1,645 |
| 2025/05/22 | 46,050 | 46,500 | 45,700 | 46,200 | ±0 | ±0% | 2,195 |
| 2025/05/21 | 46,500 | 46,550 | 46,000 | 46,200 | -300 | -0.6% | 2,578 |
| 2025/05/20 | 46,900 | 47,050 | 46,200 | 46,500 | -500 | -1.1% | 1,613 |
| 2025/05/19 | 47,050 | 47,100 | 46,750 | 47,000 | -50 | -0.1% | 1,798 |
| 2025/05/16 | 47,000 | 47,050 | 46,850 | 47,050 | -100 | -0.2% | 1,949 |
| 2025/05/15 | 46,600 | 47,150 | 46,500 | 47,150 | +250 | +0.5% | 1,474 |
| 2025/05/14 | 46,200 | 46,950 | 46,150 | 46,900 | +800 | +1.7% | 1,860 |
| 2025/05/13 | 47,000 | 47,000 | 46,100 | 46,100 | -800 | -1.7% | 1,954 |
| 2025/05/12 | 46,700 | 47,000 | 46,600 | 46,900 | +450 | +1% | 1,799 |
| 2025/05/09 | 46,500 | 46,800 | 46,150 | 46,450 | +250 | +0.5% | 2,555 |
| 2025/05/08 | 45,200 | 46,300 | 44,950 | 46,200 | +1,250 | +2.8% | 3,269 |
| 2025/05/07 | 45,000 | 45,150 | 44,550 | 44,950 | +300 | +0.7% | 2,662 |
| 2025/05/02 | 44,100 | 44,900 | 44,050 | 44,650 | +700 | +1.6% | 2,967 |
| 2025/05/01 | 43,400 | 44,100 | 43,200 | 43,950 | +600 | +1.4% | 2,984 |
| 2025/04/30 | 42,950 | 43,400 | 42,950 | 43,350 | +500 | +1.2% | 1,013 |
| 2025/04/28 | 42,700 | 42,900 | 42,600 | 42,850 | +100 | +0.2% | 775 |
| 2025/04/25 | 42,500 | 42,750 | 42,100 | 42,750 | +350 | +0.8% | 2,002 |
| 2025/04/24 | 42,500 | 42,550 | 42,100 | 42,400 | +50 | +0.1% | 1,158 |
| 2025/04/23 | 42,450 | 42,600 | 42,200 | 42,350 | -100 | -0.2% | 897 |
| 2025/04/22 | 42,900 | 42,900 | 42,100 | 42,450 | -200 | -0.5% | 1,010 |
| 2025/04/21 | 42,550 | 42,850 | 42,150 | 42,650 | -250 | -0.6% | 1,953 |
| 2025/04/18 | 42,450 | 42,950 | 42,050 | 42,900 | +450 | +1.1% | 1,521 |
| 2025/04/17 | 42,350 | 42,600 | 42,200 | 42,450 | +50 | +0.1% | 1,678 |
| 2025/04/16 | 42,400 | 42,450 | 42,000 | 42,400 | +50 | +0.1% | 1,181 |
1～
50
件表示中 / 1310件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
