東京インフラ・エネルギー投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 42,000 | 43,000 | 40,650 | 42,150 | -250 | -0.6% | 1,786 |
| 2025/04/03 | 42,950 | 43,000 | 42,400 | 42,400 | -850 | -2% | 483 |
| 2025/04/02 | 43,200 | 43,800 | 43,150 | 43,250 | +150 | +0.3% | 519 |
| 2025/04/01 | 42,700 | 43,100 | 42,550 | 43,100 | +700 | +1.7% | 253 |
| 2025/03/31 | 42,600 | 42,650 | 42,300 | 42,400 | -150 | -0.4% | 439 |
| 2025/03/28 | 41,900 | 42,550 | 41,900 | 42,550 | +500 | +1.2% | 338 |
| 2025/03/27 | 42,000 | 42,100 | 41,700 | 42,050 | +100 | +0.2% | 1,265 |
| 2025/03/26 | 42,400 | 42,500 | 41,900 | 41,950 | -50 | -0.1% | 1,020 |
| 2025/03/25 | 42,900 | 42,950 | 41,950 | 42,000 | -200 | -0.5% | 1,703 |
| 2025/03/24 | 44,150 | 44,150 | 42,000 | 42,200 | -1,400 | -3.2% | 2,795 |
| 2025/03/21 | 43,850 | 43,850 | 43,400 | 43,600 | -150 | -0.3% | 503 |
| 2025/03/19 | 43,750 | 43,950 | 43,700 | 43,750 | ±0 | ±0% | 219 |
| 2025/03/18 | 43,600 | 44,100 | 43,550 | 43,750 | +200 | +0.5% | 418 |
| 2025/03/17 | 43,850 | 44,150 | 43,550 | 43,550 | -300 | -0.7% | 548 |
| 2025/03/14 | 44,100 | 44,100 | 43,800 | 43,850 | +50 | +0.1% | 108 |
| 2025/03/13 | 43,900 | 44,100 | 43,600 | 43,800 | -300 | -0.7% | 177 |
| 2025/03/12 | 44,150 | 44,150 | 43,600 | 44,100 | +550 | +1.3% | 443 |
| 2025/03/11 | 43,700 | 43,850 | 43,450 | 43,550 | -450 | -1% | 590 |
| 2025/03/10 | 44,000 | 44,300 | 43,750 | 44,000 | +150 | +0.3% | 305 |
| 2025/03/07 | 44,800 | 44,800 | 43,750 | 43,850 | -150 | -0.3% | 478 |
| 2025/03/06 | 43,800 | 44,000 | 43,750 | 44,000 | +200 | +0.5% | 296 |
| 2025/03/05 | 43,850 | 43,900 | 43,700 | 43,800 | +250 | +0.6% | 287 |
| 2025/03/04 | 44,000 | 44,000 | 43,500 | 43,550 | -200 | -0.5% | 208 |
| 2025/03/03 | 43,150 | 44,700 | 43,150 | 43,750 | +600 | +1.4% | 1,411 |
| 2025/02/28 | 43,100 | 43,450 | 42,900 | 43,150 | ±0 | ±0% | 592 |
| 2025/02/27 | 43,300 | 43,550 | 42,650 | 43,150 | -750 | -1.7% | 924 |
| 2025/02/26 | 44,000 | 44,050 | 43,700 | 43,900 | -150 | -0.3% | 652 |
| 2025/02/25 | 44,450 | 44,750 | 44,050 | 44,050 | -600 | -1.3% | 1,210 |
| 2025/02/21 | 44,800 | 44,950 | 44,650 | 44,650 | -250 | -0.6% | 502 |
| 2025/02/20 | 45,600 | 45,800 | 44,900 | 44,900 | -900 | -2% | 998 |
| 2025/02/19 | 45,200 | 46,250 | 44,550 | 45,800 | -2,200 | -4.6% | 3,368 |
| 2025/02/18 | 48,050 | 48,450 | 47,900 | 48,000 | ±0 | ±0% | 638 |
| 2025/02/17 | 48,050 | 48,550 | 47,650 | 48,000 | +300 | +0.6% | 639 |
| 2025/02/14 | 47,550 | 48,150 | 47,550 | 47,700 | -500 | -1% | 320 |
| 2025/02/13 | 47,300 | 48,200 | 47,300 | 48,200 | +700 | +1.5% | 283 |
| 2025/02/12 | 48,000 | 48,300 | 47,300 | 47,500 | -500 | -1% | 581 |
| 2025/02/10 | 48,400 | 48,400 | 48,000 | 48,000 | -400 | -0.8% | 400 |
| 2025/02/07 | 48,250 | 48,400 | 48,100 | 48,400 | -50 | -0.1% | 116 |
| 2025/02/06 | 48,150 | 48,700 | 48,150 | 48,450 | +200 | +0.4% | 349 |
| 2025/02/05 | 47,900 | 48,400 | 47,900 | 48,250 | +400 | +0.8% | 1,103 |
| 2025/02/04 | 48,000 | 48,300 | 47,800 | 47,850 | -200 | -0.4% | 348 |
| 2025/02/03 | 47,850 | 48,300 | 47,700 | 48,050 | +300 | +0.6% | 381 |
| 2025/01/31 | 47,900 | 48,100 | 47,700 | 47,750 | +150 | +0.3% | 273 |
| 2025/01/30 | 47,200 | 47,800 | 47,100 | 47,600 | +300 | +0.6% | 431 |
| 2025/01/29 | 47,050 | 47,400 | 47,050 | 47,300 | +100 | +0.2% | 134 |
| 2025/01/28 | 47,150 | 47,700 | 46,900 | 47,200 | -100 | -0.2% | 468 |
| 2025/01/27 | 48,000 | 48,050 | 47,250 | 47,300 | +450 | +1% | 271 |
| 2025/01/24 | 47,450 | 48,650 | 46,850 | 46,850 | +100 | +0.2% | 895 |
| 2025/01/23 | 47,300 | 47,400 | 46,750 | 46,750 | -650 | -1.4% | 440 |
| 2025/01/22 | 47,550 | 47,800 | 47,350 | 47,400 | -450 | -0.9% | 482 |
1～
50
件表示中 / 1589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
