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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 92,400 | 92,500 | 92,000 | 92,400 | -300 | -0.3% | 151 |
| 2022/03/04 | 92,900 | 92,900 | 92,200 | 92,700 | -200 | -0.2% | 119 |
| 2022/03/03 | 92,200 | 92,900 | 92,200 | 92,900 | +200 | +0.2% | 190 |
| 2022/03/02 | 92,700 | 92,800 | 92,200 | 92,700 | +400 | +0.4% | 116 |
| 2022/03/01 | 92,400 | 92,700 | 92,000 | 92,300 | +100 | +0.1% | 144 |
| 2022/02/28 | 92,100 | 92,600 | 91,600 | 92,200 | +100 | +0.1% | 198 |
| 2022/02/25 | 92,000 | 92,200 | 91,700 | 92,100 | +500 | +0.5% | 138 |
| 2022/02/24 | 91,700 | 91,900 | 91,400 | 91,600 | ±0 | ±0% | 396 |
| 2022/02/22 | 91,700 | 92,400 | 91,300 | 91,600 | -300 | -0.3% | 261 |
| 2022/02/21 | 92,100 | 92,700 | 91,800 | 91,900 | -600 | -0.6% | 342 |
| 2022/02/18 | 92,600 | 93,000 | 92,300 | 92,500 | -500 | -0.5% | 147 |
| 2022/02/17 | 92,900 | 93,000 | 92,700 | 93,000 | +100 | +0.1% | 91 |
| 2022/02/16 | 92,700 | 93,400 | 92,600 | 92,900 | ±0 | ±0% | 142 |
| 2022/02/15 | 93,400 | 93,500 | 92,900 | 92,900 | -500 | -0.5% | 179 |
| 2022/02/14 | 93,500 | 93,500 | 93,100 | 93,400 | -100 | -0.1% | 199 |
| 2022/02/10 | 93,600 | 93,800 | 93,300 | 93,500 | +100 | +0.1% | 97 |
| 2022/02/09 | 93,500 | 93,600 | 93,300 | 93,400 | -200 | -0.2% | 86 |
| 2022/02/08 | 94,000 | 94,000 | 93,600 | 93,600 | -300 | -0.3% | 131 |
| 2022/02/07 | 93,800 | 94,200 | 93,800 | 93,900 | ±0 | ±0% | 113 |
| 2022/02/04 | 93,600 | 94,100 | 93,600 | 93,900 | -300 | -0.3% | 167 |
| 2022/02/03 | 94,700 | 94,700 | 93,900 | 94,200 | ±0 | ±0% | 226 |
| 2022/02/02 | 94,500 | 94,600 | 93,900 | 94,200 | -200 | -0.2% | 202 |
| 2022/02/01 | 94,200 | 94,500 | 94,100 | 94,400 | +200 | +0.2% | 60 |
| 2022/01/31 | 94,400 | 94,500 | 94,100 | 94,200 | -200 | -0.2% | 79 |
| 2022/01/28 | 93,500 | 94,400 | 93,500 | 94,400 | +800 | +0.9% | 92 |
| 2022/01/27 | 95,200 | 95,300 | 93,500 | 93,600 | -1,500 | -1.6% | 484 |
| 2022/01/26 | 95,500 | 95,700 | 95,100 | 95,100 | -400 | -0.4% | 122 |
| 2022/01/25 | 96,000 | 96,000 | 95,500 | 95,500 | -400 | -0.4% | 59 |
| 2022/01/24 | 95,900 | 96,000 | 95,300 | 95,900 | ±0 | ±0% | 91 |
| 2022/01/21 | 95,000 | 95,900 | 95,000 | 95,900 | ±0 | ±0% | 137 |
| 2022/01/20 | 96,000 | 96,000 | 95,200 | 95,900 | +900 | +0.9% | 115 |
| 2022/01/19 | 95,900 | 96,100 | 95,000 | 95,000 | -1,100 | -1.1% | 326 |
| 2022/01/18 | 96,100 | 96,200 | 96,000 | 96,100 | -100 | -0.1% | 116 |
| 2022/01/17 | 96,000 | 96,600 | 95,900 | 96,200 | -300 | -0.3% | 211 |
| 2022/01/14 | 96,100 | 96,500 | 96,100 | 96,500 | +200 | +0.2% | 70 |
| 2022/01/13 | 96,100 | 96,500 | 96,100 | 96,300 | ±0 | ±0% | 61 |
| 2022/01/12 | 96,100 | 96,700 | 96,000 | 96,300 | +200 | +0.2% | 283 |
| 2022/01/11 | 96,400 | 96,400 | 96,100 | 96,100 | -300 | -0.3% | 209 |
| 2022/01/07 | 96,700 | 96,900 | 96,200 | 96,400 | +100 | +0.1% | 158 |
| 2022/01/06 | 96,900 | 96,900 | 96,300 | 96,300 | -400 | -0.4% | 253 |
| 2022/01/05 | 96,800 | 97,100 | 96,500 | 96,700 | +200 | +0.2% | 262 |
| 2022/01/04 | 96,600 | 96,700 | 96,400 | 96,500 | +100 | +0.1% | 290 |
| 2021/12/30 | 96,700 | 96,700 | 96,200 | 96,400 | -700 | -0.7% | 499 |
| 2021/12/29 | 96,800 | 97,500 | 96,800 | 97,100 | -3,800 | -3.8% | 853 |
| 2021/12/28 | 100,400 | 101,000 | 100,000 | 100,900 | +900 | +0.9% | 912 |
| 2021/12/27 | 99,500 | 100,100 | 98,800 | 100,000 | +700 | +0.7% | 715 |
| 2021/12/24 | 99,500 | 99,500 | 98,800 | 99,300 | +100 | +0.1% | 146 |
| 2021/12/23 | 99,000 | 99,500 | 98,900 | 99,200 | +200 | +0.2% | 120 |
| 2021/12/22 | 99,800 | 99,800 | 98,600 | 99,000 | -500 | -0.5% | 135 |
| 2021/12/21 | 97,500 | 99,500 | 97,200 | 99,500 | +1,900 | +1.9% | 661 |
851～
900
件表示中 / 1685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
