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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 48,250 | 48,750 | 47,850 | 47,850 | -1,100 | -2.2% | 659 |
| 2025/01/20 | 48,800 | 49,200 | 48,650 | 48,950 | +150 | +0.3% | 241 |
| 2025/01/17 | 49,250 | 49,850 | 48,650 | 48,800 | +250 | +0.5% | 477 |
| 2025/01/16 | 50,000 | 50,400 | 48,250 | 48,550 | -1,950 | -3.9% | 1,328 |
| 2025/01/15 | 51,000 | 51,400 | 50,500 | 50,500 | +400 | +0.8% | 442 |
| 2025/01/14 | 51,500 | 51,900 | 49,950 | 50,100 | -1,400 | -2.7% | 1,064 |
| 2025/01/10 | 51,000 | 52,000 | 50,100 | 51,500 | +1,100 | +2.2% | 830 |
| 2025/01/09 | 53,000 | 53,800 | 50,400 | 50,400 | -2,600 | -4.9% | 1,524 |
| 2025/01/08 | 54,900 | 54,900 | 52,900 | 53,000 | -900 | -1.7% | 992 |
| 2025/01/07 | 51,300 | 53,900 | 50,300 | 53,900 | +4,350 | +8.8% | 2,385 |
| 2025/01/06 | 48,700 | 49,850 | 48,550 | 49,550 | +2,400 | +5.1% | 2,370 |
| 2024/12/30 | 46,250 | 48,100 | 46,250 | 47,150 | +1,050 | +2.3% | 2,285 |
| 2024/12/27 | 44,600 | 46,250 | 44,350 | 46,100 | -2,550 | -5.2% | 5,245 |
| 2024/12/26 | 48,500 | 48,900 | 48,200 | 48,650 | +350 | +0.7% | 4,041 |
| 2024/12/25 | 49,000 | 49,000 | 48,250 | 48,300 | -50 | -0.1% | 2,332 |
| 2024/12/24 | 48,600 | 49,200 | 48,200 | 48,350 | +100 | +0.2% | 2,535 |
| 2024/12/23 | 46,850 | 48,450 | 46,700 | 48,250 | +1,150 | +2.4% | 3,093 |
| 2024/12/20 | 46,900 | 47,100 | 46,050 | 47,100 | +200 | +0.4% | 2,655 |
| 2024/12/19 | 46,500 | 47,350 | 46,450 | 46,900 | -100 | -0.2% | 829 |
| 2024/12/18 | 47,050 | 47,600 | 46,800 | 47,000 | +100 | +0.2% | 1,646 |
| 2024/12/17 | 48,050 | 48,050 | 46,800 | 46,900 | -1,150 | -2.4% | 1,933 |
| 2024/12/16 | 49,150 | 49,150 | 47,950 | 48,050 | -400 | -0.8% | 1,546 |
| 2024/12/13 | 48,650 | 49,500 | 48,200 | 48,450 | -200 | -0.4% | 2,945 |
| 2024/12/12 | 47,200 | 49,050 | 46,550 | 48,650 | +2,550 | +5.5% | 2,915 |
| 2024/12/11 | 45,550 | 47,750 | 44,800 | 46,100 | -2,200 | -4.6% | 5,770 |
| 2024/12/10 | 51,500 | 51,600 | 47,700 | 48,300 | -4,500 | -8.5% | 5,059 |
| 2024/12/09 | 52,800 | 53,600 | 52,800 | 52,800 | -300 | -0.6% | 1,330 |
| 2024/12/06 | 52,800 | 53,100 | 52,500 | 53,100 | +100 | +0.2% | 1,075 |
| 2024/12/05 | 52,900 | 53,800 | 52,300 | 53,000 | -600 | -1.1% | 1,758 |
| 2024/12/04 | 54,400 | 54,800 | 52,400 | 53,600 | -800 | -1.5% | 2,453 |
| 2024/12/03 | 55,600 | 56,100 | 54,200 | 54,400 | -1,300 | -2.3% | 2,792 |
| 2024/12/02 | 57,000 | 57,300 | 55,500 | 55,700 | -2,300 | -4% | 2,860 |
| 2024/11/29 | 58,000 | 58,200 | 57,400 | 58,000 | ±0 | ±0% | 1,111 |
| 2024/11/28 | 58,500 | 58,700 | 58,000 | 58,000 | -400 | -0.7% | 835 |
| 2024/11/27 | 58,400 | 58,900 | 58,300 | 58,400 | ±0 | ±0% | 294 |
| 2024/11/26 | 59,300 | 59,500 | 58,400 | 58,400 | -1,100 | -1.8% | 410 |
| 2024/11/25 | 58,600 | 59,500 | 58,600 | 59,500 | +900 | +1.5% | 617 |
| 2024/11/22 | 57,900 | 58,600 | 57,600 | 58,600 | +700 | +1.2% | 1,031 |
| 2024/11/21 | 58,200 | 58,300 | 57,600 | 57,900 | -200 | -0.3% | 889 |
| 2024/11/20 | 58,200 | 58,600 | 58,100 | 58,100 | ±0 | ±0% | 419 |
| 2024/11/19 | 58,400 | 58,400 | 58,000 | 58,100 | ±0 | ±0% | 851 |
| 2024/11/18 | 58,600 | 58,600 | 58,100 | 58,100 | -600 | -1% | 708 |
| 2024/11/15 | 58,800 | 58,800 | 58,500 | 58,700 | +400 | +0.7% | 470 |
| 2024/11/14 | 58,700 | 58,800 | 58,300 | 58,300 | -400 | -0.7% | 1,004 |
| 2024/11/13 | 59,300 | 59,400 | 58,500 | 58,700 | -500 | -0.8% | 856 |
| 2024/11/12 | 59,300 | 59,500 | 59,100 | 59,200 | -100 | -0.2% | 498 |
| 2024/11/11 | 60,000 | 60,000 | 59,300 | 59,300 | -700 | -1.2% | 1,009 |
| 2024/11/08 | 60,300 | 60,300 | 59,300 | 60,000 | +200 | +0.3% | 586 |
| 2024/11/07 | 59,400 | 60,300 | 59,400 | 59,800 | -600 | -1% | 708 |
| 2024/11/06 | 60,300 | 61,400 | 60,300 | 60,400 | +100 | +0.2% | 467 |
51～
100
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
