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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 84,500 | 84,500 | 84,200 | 84,200 | -400 | -0.5% | 932 |
| 2024/02/22 | 84,700 | 84,700 | 84,500 | 84,600 | -200 | -0.2% | 552 |
| 2024/02/21 | 84,400 | 84,800 | 84,400 | 84,800 | +200 | +0.2% | 786 |
| 2024/02/20 | 84,100 | 84,600 | 84,100 | 84,600 | +100 | +0.1% | 837 |
| 2024/02/19 | 84,500 | 84,600 | 84,100 | 84,500 | -300 | -0.4% | 1,490 |
| 2024/02/16 | 84,700 | 84,800 | 84,600 | 84,800 | +100 | +0.1% | 560 |
| 2024/02/15 | 84,900 | 84,900 | 84,600 | 84,700 | -200 | -0.2% | 807 |
| 2024/02/14 | 85,500 | 85,500 | 84,900 | 84,900 | -600 | -0.7% | 1,010 |
| 2024/02/13 | 86,000 | 86,000 | 85,500 | 85,500 | -600 | -0.7% | 676 |
| 2024/02/09 | 85,800 | 86,100 | 85,700 | 86,100 | +100 | +0.1% | 943 |
| 2024/02/08 | 86,000 | 86,000 | 85,800 | 86,000 | +100 | +0.1% | 477 |
| 2024/02/07 | 86,000 | 86,000 | 85,800 | 85,900 | ±0 | ±0% | 277 |
| 2024/02/06 | 85,800 | 86,100 | 85,800 | 85,900 | +100 | +0.1% | 620 |
| 2024/02/05 | 85,900 | 86,000 | 85,700 | 85,800 | -100 | -0.1% | 793 |
| 2024/02/02 | 85,800 | 86,000 | 85,800 | 85,900 | +100 | +0.1% | 495 |
| 2024/02/01 | 85,800 | 85,900 | 85,700 | 85,800 | -200 | -0.2% | 672 |
| 2024/01/31 | 85,800 | 86,000 | 85,500 | 86,000 | +100 | +0.1% | 988 |
| 2024/01/30 | 85,800 | 85,900 | 85,800 | 85,900 | ±0 | ±0% | 294 |
| 2024/01/29 | 85,700 | 85,900 | 85,600 | 85,900 | +300 | +0.4% | 429 |
| 2024/01/26 | 85,500 | 85,700 | 85,500 | 85,600 | ±0 | ±0% | 346 |
| 2024/01/25 | 85,700 | 85,800 | 85,400 | 85,600 | -300 | -0.3% | 567 |
| 2024/01/24 | 85,700 | 85,900 | 85,500 | 85,900 | +600 | +0.7% | 598 |
| 2024/01/23 | 85,800 | 85,800 | 85,200 | 85,300 | -600 | -0.7% | 1,458 |
| 2024/01/22 | 85,500 | 85,900 | 85,500 | 85,900 | +400 | +0.5% | 693 |
| 2024/01/19 | 85,600 | 85,600 | 85,400 | 85,500 | +100 | +0.1% | 565 |
| 2024/01/18 | 85,500 | 85,800 | 85,300 | 85,400 | -100 | -0.1% | 1,165 |
| 2024/01/17 | 85,900 | 85,900 | 85,500 | 85,500 | -200 | -0.2% | 733 |
| 2024/01/16 | 86,200 | 86,300 | 85,700 | 85,700 | -500 | -0.6% | 1,697 |
| 2024/01/15 | 86,000 | 86,200 | 85,900 | 86,200 | +300 | +0.3% | 659 |
| 2024/01/12 | 86,300 | 86,300 | 85,900 | 85,900 | -300 | -0.3% | 999 |
| 2024/01/11 | 86,400 | 86,600 | 86,200 | 86,200 | ±0 | ±0% | 1,159 |
| 2024/01/10 | 86,200 | 86,500 | 85,800 | 86,200 | +300 | +0.3% | 2,220 |
| 2024/01/09 | 85,600 | 85,900 | 85,500 | 85,900 | +500 | +0.6% | 1,580 |
| 2024/01/05 | 85,500 | 85,600 | 85,200 | 85,400 | +300 | +0.4% | 1,365 |
| 2024/01/04 | 85,000 | 85,600 | 84,800 | 85,100 | -500 | -0.6% | 2,356 |
| 2023/12/29 | 85,400 | 85,600 | 85,300 | 85,600 | +200 | +0.2% | 1,028 |
| 2023/12/28 | 84,900 | 85,400 | 84,000 | 85,400 | +1,900 | +2.3% | 2,305 |
| 2023/12/27 | 83,000 | 83,700 | 82,800 | 83,500 | +800 | +1% | 7,932 |
| 2023/12/26 | 84,000 | 84,300 | 82,400 | 82,700 | -1,300 | -1.5% | 9,284 |
| 2023/12/25 | 84,600 | 84,800 | 84,000 | 84,000 | -800 | -0.9% | 4,881 |
| 2023/12/22 | 84,900 | 85,200 | 84,800 | 84,800 | -100 | -0.1% | 2,432 |
| 2023/12/21 | 84,800 | 85,100 | 84,700 | 84,900 | +100 | +0.1% | 2,179 |
| 2023/12/20 | 85,100 | 85,200 | 84,800 | 84,800 | -200 | -0.2% | 2,589 |
| 2023/12/19 | 85,600 | 85,600 | 85,000 | 85,000 | -500 | -0.6% | 1,172 |
| 2023/12/18 | 85,600 | 85,800 | 85,500 | 85,500 | -100 | -0.1% | 1,377 |
| 2023/12/15 | 84,700 | 85,800 | 84,600 | 85,600 | +1,000 | +1.2% | 5,117 |
| 2023/12/14 | 85,200 | 85,200 | 84,500 | 84,600 | -400 | -0.5% | 5,307 |
| 2023/12/13 | 85,500 | 85,700 | 85,000 | 85,000 | -500 | -0.6% | 4,302 |
| 2023/12/12 | 85,600 | 85,700 | 85,500 | 85,500 | ±0 | ±0% | 2,061 |
| 2023/12/11 | 86,000 | 86,000 | 85,500 | 85,500 | -400 | -0.5% | 2,459 |
51～
100
件表示中 / 1032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
