KabuInsight

ジャパン・インフラファンド投資法人

9287
その他/その他/Japan Infrastructure Fund Investment Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1366,500.066,600.066,500.066,600.0+100.0+0.15%1,378
2026-03-1266,500.066,600.066,500.066,500.00.00.00%1,083
2026-03-1166,500.066,500.066,500.066,500.00.00.00%435
2026-03-1066,500.066,500.066,500.066,500.00.00.00%980
2026-03-0966,500.066,500.066,400.066,500.0+100.0+0.15%917
2026-03-0666,500.066,500.066,400.066,400.00.00.00%875
2026-03-0566,500.066,500.066,400.066,400.00.00.00%1,395
2026-03-0466,500.066,500.066,400.066,400.00.00.00%707
2026-03-0366,400.066,500.066,400.066,400.00.00.00%156
2026-03-0266,500.066,500.066,400.066,400.00.00.00%908
2026-02-2766,500.066,500.066,400.066,400.0-100.0-0.15%760
2026-02-2666,400.066,500.066,400.066,500.0+100.0+0.15%1,163
2026-02-2566,400.066,500.066,400.066,400.00.00.00%388
2026-02-2466,400.066,500.066,400.066,400.00.00.00%190
2026-02-2066,400.066,600.066,400.066,400.00.00.00%2,513
2026-02-1966,400.066,500.066,400.066,400.00.00.00%301
2026-02-1866,400.066,500.066,400.066,400.00.00.00%453
2026-02-1766,500.066,500.066,400.066,400.0-100.0-0.15%265
2026-02-1666,400.066,500.066,400.066,500.00.00.00%688
2026-02-1366,400.066,500.066,400.066,500.0+100.0+0.15%1,067
2026-02-1266,500.066,500.066,400.066,400.0-100.0-0.15%2,356
2026-02-1066,400.066,600.066,400.066,500.00.00.00%2,825
2026-02-0966,500.066,500.066,400.066,500.00.00.00%5,194
2026-02-0666,500.066,500.066,400.066,500.00.00.00%1,784
2026-02-0566,400.066,500.066,400.066,500.0+100.0+0.15%1,604
2026-02-0466,500.066,500.066,400.066,400.0-100.0-0.15%1,462
2026-02-0366,400.066,500.066,400.066,500.0+100.0+0.15%1,174
2026-02-0266,400.066,500.066,400.066,400.0-100.0-0.15%1,921
2026-01-3066,400.066,500.066,400.066,500.0+100.0+0.15%3,762
2026-01-2966,400.066,500.066,400.066,400.00.00.00%1,072
2026-01-2866,400.066,500.066,400.066,400.0-100.0-0.15%1,787
2026-01-2766,500.066,600.066,400.066,500.00.00.00%13,514
2026-01-2666,300.066,500.066,200.066,500.0+3200.0+5.06%33,314
2026-01-2363,500.063,500.063,000.063,300.0-600.0-0.94%3,524
2026-01-2263,300.063,900.063,300.063,900.0+500.0+0.79%1,041
2026-01-2163,800.063,800.063,200.063,400.0-300.0-0.47%902
2026-01-2064,000.064,400.063,400.063,700.0-100.0-0.16%15,046
2026-01-1963,500.063,800.063,500.063,800.0+300.0+0.47%13,412
2026-01-1663,200.063,500.063,100.063,500.0+300.0+0.47%9,049
2026-01-1563,900.063,900.062,900.063,200.0-300.0-0.47%13,519
2026-01-1463,000.063,500.062,900.063,500.0+500.0+0.79%8,699
2026-01-1364,200.064,200.063,000.063,000.0-1800.0-2.78%14,022
2026-01-0965,200.065,300.064,800.064,800.0-300.0-0.46%15,521
2026-01-0866,000.066,000.065,100.065,100.0+1300.0+2.04%32,194
2026-01-0763,800.063,900.063,800.063,800.0-200.0-0.31%1,037
2026-01-0663,500.064,100.063,500.064,000.00.00.00%1,683
2026-01-0564,100.064,100.064,000.064,000.0-100.0-0.16%6,707
2025-12-3064,100.064,200.064,000.064,100.00.00.00%3,792
2025-12-2964,100.064,200.064,000.064,100.0+100.0+0.16%8,197
2025-12-2664,000.064,100.064,000.064,000.00.00.00%8,895
2025-12-2564,100.064,100.064,000.064,000.0-100.0-0.16%8,889
2025-12-2464,200.064,200.064,000.064,100.0-100.0-0.16%17,935
2025-12-2364,300.064,300.064,100.064,200.0-100.0-0.16%13,944
2025-12-2264,800.064,800.064,200.064,300.0+100.0+0.16%18,922
2025-12-1964,200.064,400.064,200.064,200.0-100.0-0.16%4,296
2025-12-1864,600.064,600.064,300.064,300.0-500.0-0.77%4,647
2025-12-1764,900.064,900.064,800.064,800.00.00.00%12,706
2025-12-1664,800.064,900.064,800.064,800.00.00.00%3,347
2025-12-1564,800.064,900.064,800.064,800.00.00.00%4,298
2025-12-1264,800.064,900.064,800.064,800.00.00.00%3,187
2025-12-1164,800.064,900.064,800.064,800.00.00.00%2,610
2025-12-1064,800.064,900.064,800.064,800.00.00.00%2,073
2025-12-0964,800.064,900.064,700.064,800.00.00.00%5,257
2025-12-0864,700.064,900.064,700.064,800.0+100.0+0.15%18,209
2025-12-0564,800.064,800.064,700.064,700.00.00.00%2,977
2025-12-0464,700.064,800.064,700.064,700.00.00.00%2,816
2025-12-0364,800.064,800.064,700.064,700.00.00.00%3,021
2025-12-0264,700.064,800.064,700.064,700.00.00.00%7,017
2025-12-0164,700.064,800.064,700.064,700.00.00.00%5,329
2025-11-2864,700.064,800.064,700.064,700.00.00.00%10,546
2025-11-2764,700.064,800.064,700.064,700.00.00.00%8,600
2025-11-2664,800.064,800.064,700.064,700.00.00.00%9,393
2025-11-2564,700.064,800.064,700.064,700.00.00.00%11,406
2025-11-2164,700.064,800.064,700.064,700.00.00.00%4,703
2025-11-2064,600.064,800.064,600.064,700.0+100.0+0.15%10,835
2025-11-1964,700.064,800.064,600.064,600.0-100.0-0.15%18,364
2025-11-1864,800.064,900.064,700.064,700.0-100.0-0.15%17,156
2025-11-1764,800.064,900.064,800.064,800.00.00.00%12,533
2025-11-1464,800.064,900.064,800.064,800.00.00.00%4,214
2025-11-1364,800.064,900.064,800.064,800.00.00.00%17,729
2025-11-1264,800.064,900.064,800.064,800.00.00.00%16,744
2025-11-1164,900.064,900.064,800.064,800.00.00.00%10,687
2025-11-1065,000.065,100.064,700.064,800.0+1300.0+2.05%67,927
2025-11-0763,500.063,500.063,500.063,500.0+10000.0+18.69%5,274
2025-11-0653,300.053,600.053,300.053,500.0-100.0-0.19%712
2025-11-0553,400.053,700.053,100.053,600.0+200.0+0.37%671
2025-11-0453,000.053,400.053,000.053,400.00.00.00%583
2025-10-3153,000.053,500.053,000.053,400.0+200.0+0.38%1,204
2025-10-3053,400.053,500.052,400.053,200.00.00.00%2,100
2025-10-2953,800.053,900.052,800.053,200.0-700.0-1.30%2,144
2025-10-2853,600.054,000.052,900.053,900.0+200.0+0.37%2,380
2025-10-2753,900.054,200.053,700.053,700.0-200.0-0.37%897
2025-10-2453,800.054,200.053,000.053,900.0+300.0+0.56%2,381
2025-10-2354,300.054,300.053,600.053,600.0-700.0-1.29%1,608
2025-10-2254,200.054,300.053,900.054,300.0+100.0+0.18%1,559
2025-10-2154,200.054,700.053,900.054,200.00.00.00%1,464
2025-10-2054,600.054,600.053,700.054,200.0-300.0-0.55%2,847
2025-10-1754,500.054,500.054,100.054,500.0+100.0+0.18%444
2025-10-1654,100.054,500.054,100.054,400.00.00.00%611
2025-10-1553,700.054,400.053,700.054,400.0+600.0+1.12%448
2025-10-1453,800.054,400.053,200.053,800.0-700.0-1.28%2,320
2025-10-1054,100.054,600.053,700.054,500.0+400.0+0.74%904
2025-10-0953,800.054,200.053,500.054,100.0+300.0+0.56%922
2025-10-0852,900.054,200.052,600.053,800.0+700.0+1.32%2,104
2025-10-0755,100.055,400.052,700.053,100.0-2300.0-4.15%6,284
2025-10-0656,600.056,600.054,800.055,400.0-1200.0-2.12%3,113
2025-10-0356,500.056,800.055,700.056,600.00.00.00%1,444
2025-10-0256,000.056,700.055,800.056,600.0+800.0+1.43%899
2025-10-0156,900.056,900.055,700.055,800.0-800.0-1.41%1,693
2025-09-3055,900.056,800.055,900.056,600.0+900.0+1.62%945
2025-09-2955,000.055,900.054,800.055,700.0+1000.0+1.83%1,222
2025-09-2654,700.054,900.054,300.054,700.0-100.0-0.18%993
2025-09-2555,100.055,400.053,900.054,800.0-800.0-1.44%2,527
2025-09-2455,400.055,800.054,600.055,600.0+600.0+1.09%2,592
2025-09-2253,600.055,200.053,600.055,000.0+1700.0+3.19%2,886
2025-09-1953,200.053,500.053,000.053,300.0+300.0+0.57%1,668
2025-09-1852,600.053,000.052,400.053,000.0+400.0+0.76%802
2025-09-1752,400.052,600.052,200.052,600.0+100.0+0.19%549
2025-09-1652,600.052,700.052,200.052,500.00.00.00%1,000
2025-09-1252,300.052,700.052,200.052,500.0——1,058

直近120営業日分を表示