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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 45,150 | 45,150 | 44,900 | 45,150 | +250 | +0.6% | 186 |
| 2025/05/22 | 44,950 | 45,200 | 44,900 | 44,900 | -100 | -0.2% | 137 |
| 2025/05/21 | 45,500 | 45,500 | 45,000 | 45,000 | -550 | -1.2% | 377 |
| 2025/05/20 | 46,450 | 46,450 | 45,550 | 45,550 | -450 | -1% | 276 |
| 2025/05/19 | 46,100 | 46,950 | 45,950 | 46,000 | +200 | +0.4% | 700 |
| 2025/05/16 | 45,900 | 46,200 | 45,800 | 45,800 | -50 | -0.1% | 238 |
| 2025/05/15 | 45,650 | 46,100 | 45,650 | 45,850 | +50 | +0.1% | 101 |
| 2025/05/14 | 45,300 | 46,300 | 45,300 | 45,800 | +500 | +1.1% | 235 |
| 2025/05/13 | 45,500 | 45,550 | 45,300 | 45,300 | -50 | -0.1% | 477 |
| 2025/05/12 | 45,500 | 45,500 | 45,200 | 45,350 | +200 | +0.4% | 445 |
| 2025/05/09 | 44,900 | 45,250 | 44,850 | 45,150 | +350 | +0.8% | 388 |
| 2025/05/08 | 44,450 | 44,850 | 44,250 | 44,800 | +600 | +1.4% | 458 |
| 2025/05/07 | 43,800 | 44,350 | 43,700 | 44,200 | +700 | +1.6% | 385 |
| 2025/05/02 | 43,350 | 43,900 | 43,150 | 43,500 | +250 | +0.6% | 389 |
| 2025/05/01 | 42,450 | 43,250 | 42,250 | 43,250 | +1,050 | +2.5% | 415 |
| 2025/04/30 | 41,950 | 42,500 | 41,950 | 42,200 | +250 | +0.6% | 212 |
| 2025/04/28 | 41,700 | 41,950 | 41,350 | 41,950 | +650 | +1.6% | 369 |
| 2025/04/25 | 41,400 | 41,400 | 41,000 | 41,300 | +400 | +1% | 306 |
| 2025/04/24 | 41,050 | 41,100 | 40,300 | 40,900 | +50 | +0.1% | 452 |
| 2025/04/23 | 41,000 | 41,200 | 40,400 | 40,850 | +250 | +0.6% | 622 |
| 2025/04/22 | 41,300 | 41,300 | 40,300 | 40,600 | -350 | -0.9% | 527 |
| 2025/04/21 | 41,250 | 41,500 | 40,950 | 40,950 | -250 | -0.6% | 458 |
| 2025/04/18 | 41,450 | 41,650 | 41,000 | 41,200 | +250 | +0.6% | 737 |
| 2025/04/17 | 41,200 | 41,650 | 40,950 | 40,950 | -250 | -0.6% | 514 |
| 2025/04/16 | 41,500 | 41,500 | 41,200 | 41,200 | ±0 | ±0% | 181 |
| 2025/04/15 | 41,450 | 41,500 | 41,100 | 41,200 | ±0 | ±0% | 225 |
| 2025/04/14 | 41,950 | 41,950 | 41,200 | 41,200 | -300 | -0.7% | 232 |
| 2025/04/11 | 41,100 | 41,550 | 41,100 | 41,500 | +300 | +0.7% | 164 |
| 2025/04/10 | 41,650 | 41,950 | 41,000 | 41,200 | +1,300 | +3.3% | 347 |
| 2025/04/09 | 40,750 | 41,550 | 39,900 | 39,900 | -1,650 | -4% | 740 |
| 2025/04/08 | 39,900 | 42,250 | 39,900 | 41,550 | +1,850 | +4.7% | 747 |
| 2025/04/07 | 40,050 | 40,950 | 39,050 | 39,700 | -2,450 | -5.8% | 1,753 |
| 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 |
1～
50
件表示中 / 1621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
