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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 49,100 | 49,550 | 49,000 | 49,550 | +600 | +1.2% | 825 |
| 2025/08/21 | 49,150 | 49,250 | 48,900 | 48,950 | +50 | +0.1% | 182 |
| 2025/08/20 | 49,200 | 49,450 | 48,850 | 48,900 | -250 | -0.5% | 336 |
| 2025/08/19 | 49,400 | 49,400 | 48,750 | 49,150 | -300 | -0.6% | 753 |
| 2025/08/18 | 48,950 | 49,500 | 48,900 | 49,450 | +500 | +1% | 662 |
| 2025/08/15 | 48,000 | 48,950 | 47,200 | 48,950 | +1,050 | +2.2% | 1,572 |
| 2025/08/14 | 47,400 | 47,950 | 47,400 | 47,900 | +500 | +1.1% | 410 |
| 2025/08/13 | 47,800 | 47,950 | 47,400 | 47,400 | -150 | -0.3% | 407 |
| 2025/08/12 | 47,900 | 47,950 | 47,500 | 47,550 | +200 | +0.4% | 535 |
| 2025/08/08 | 47,750 | 48,000 | 47,350 | 47,350 | -650 | -1.4% | 561 |
| 2025/08/07 | 47,500 | 48,000 | 47,500 | 48,000 | +550 | +1.2% | 305 |
| 2025/08/06 | 47,450 | 47,650 | 47,200 | 47,450 | -50 | -0.1% | 206 |
| 2025/08/05 | 47,900 | 47,900 | 47,450 | 47,500 | -400 | -0.8% | 252 |
| 2025/08/04 | 47,350 | 48,000 | 47,350 | 47,900 | -100 | -0.2% | 389 |
| 2025/08/01 | 47,600 | 49,050 | 47,500 | 48,000 | +400 | +0.8% | 741 |
| 2025/07/31 | 47,450 | 47,800 | 47,450 | 47,600 | +50 | +0.1% | 198 |
| 2025/07/30 | 47,400 | 47,650 | 47,350 | 47,550 | +100 | +0.2% | 58 |
| 2025/07/29 | 47,650 | 47,850 | 47,400 | 47,450 | -450 | -0.9% | 181 |
| 2025/07/28 | 47,300 | 47,900 | 47,200 | 47,900 | ±0 | ±0% | 330 |
| 2025/07/25 | 47,450 | 47,900 | 46,300 | 47,900 | +700 | +1.5% | 1,103 |
| 2025/07/24 | 47,000 | 47,400 | 46,800 | 47,200 | +300 | +0.6% | 333 |
| 2025/07/23 | 46,850 | 47,000 | 46,650 | 46,900 | +50 | +0.1% | 140 |
| 2025/07/22 | 46,250 | 47,100 | 46,250 | 46,850 | -100 | -0.2% | 324 |
| 2025/07/18 | 46,700 | 47,000 | 46,250 | 46,950 | -200 | -0.4% | 151 |
| 2025/07/17 | 45,100 | 47,150 | 45,100 | 47,150 | +2,150 | +4.8% | 361 |
| 2025/07/16 | 46,250 | 47,150 | 44,800 | 45,000 | -1,350 | -2.9% | 935 |
| 2025/07/15 | 47,300 | 47,300 | 46,350 | 46,350 | -950 | -2% | 539 |
| 2025/07/14 | 47,350 | 47,450 | 47,150 | 47,300 | -200 | -0.4% | 153 |
| 2025/07/11 | 48,300 | 48,300 | 47,200 | 47,500 | -200 | -0.4% | 373 |
| 2025/07/10 | 48,150 | 48,250 | 47,700 | 47,700 | -400 | -0.8% | 197 |
| 2025/07/09 | 48,200 | 48,350 | 48,000 | 48,100 | -100 | -0.2% | 117 |
| 2025/07/08 | 47,900 | 48,250 | 47,850 | 48,200 | +500 | +1% | 208 |
| 2025/07/07 | 47,800 | 48,250 | 47,700 | 47,700 | -100 | -0.2% | 252 |
| 2025/07/04 | 47,800 | 48,300 | 47,650 | 47,800 | +350 | +0.7% | 326 |
| 2025/07/03 | 47,800 | 47,950 | 47,450 | 47,450 | -500 | -1% | 280 |
| 2025/07/02 | 47,500 | 48,300 | 47,400 | 47,950 | -50 | -0.1% | 319 |
| 2025/07/01 | 47,350 | 48,000 | 47,350 | 48,000 | +750 | +1.6% | 414 |
| 2025/06/30 | 47,950 | 48,850 | 47,250 | 47,250 | -850 | -1.8% | 554 |
| 2025/06/27 | 48,000 | 48,950 | 47,200 | 48,100 | -900 | -1.8% | 1,221 |
| 2025/06/26 | 49,100 | 49,800 | 49,000 | 49,000 | -50 | -0.1% | 952 |
| 2025/06/25 | 49,800 | 49,800 | 48,550 | 49,050 | -200 | -0.4% | 711 |
| 2025/06/24 | 49,900 | 51,500 | 48,550 | 49,250 | -750 | -1.5% | 2,182 |
| 2025/06/23 | 49,200 | 50,000 | 49,000 | 50,000 | +750 | +1.5% | 650 |
| 2025/06/20 | 49,050 | 49,250 | 48,900 | 49,250 | +150 | +0.3% | 349 |
| 2025/06/19 | 49,050 | 49,250 | 49,000 | 49,100 | -100 | -0.2% | 168 |
| 2025/06/18 | 48,950 | 49,300 | 48,750 | 49,200 | +350 | +0.7% | 467 |
| 2025/06/17 | 47,950 | 48,850 | 47,750 | 48,850 | +900 | +1.9% | 658 |
| 2025/06/16 | 47,800 | 47,950 | 47,750 | 47,950 | +200 | +0.4% | 308 |
| 2025/06/13 | 47,900 | 47,950 | 47,400 | 47,750 | -100 | -0.2% | 411 |
| 2025/06/12 | 47,950 | 47,950 | 47,550 | 47,850 | +50 | +0.1% | 419 |
1～
50
件表示中 / 1684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
