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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 85,400 | 85,500 | 85,100 | 85,100 | -500 | -0.6% | 484 |
| 2024/03/01 | 85,500 | 85,700 | 85,300 | 85,600 | ±0 | ±0% | 222 |
| 2024/02/29 | 85,300 | 85,700 | 85,300 | 85,600 | +300 | +0.4% | 395 |
| 2024/02/28 | 85,400 | 85,500 | 85,300 | 85,300 | -100 | -0.1% | 384 |
| 2024/02/27 | 85,400 | 85,600 | 85,300 | 85,400 | -100 | -0.1% | 487 |
| 2024/02/26 | 85,800 | 85,800 | 85,500 | 85,500 | -200 | -0.2% | 519 |
| 2024/02/22 | 86,000 | 86,000 | 85,600 | 85,700 | -300 | -0.3% | 291 |
| 2024/02/21 | 85,700 | 86,000 | 85,700 | 86,000 | +200 | +0.2% | 185 |
| 2024/02/20 | 85,600 | 85,900 | 85,600 | 85,800 | ±0 | ±0% | 143 |
| 2024/02/19 | 86,100 | 86,100 | 85,600 | 85,800 | -400 | -0.5% | 818 |
| 2024/02/16 | 86,100 | 86,300 | 86,100 | 86,200 | +100 | +0.1% | 500 |
| 2024/02/15 | 86,300 | 86,300 | 86,000 | 86,100 | -100 | -0.1% | 423 |
| 2024/02/14 | 86,400 | 86,400 | 86,200 | 86,200 | -200 | -0.2% | 262 |
| 2024/02/13 | 86,500 | 86,500 | 86,400 | 86,400 | ±0 | ±0% | 252 |
| 2024/02/09 | 86,600 | 86,700 | 86,400 | 86,400 | -300 | -0.3% | 360 |
| 2024/02/08 | 87,000 | 87,000 | 86,700 | 86,700 | -200 | -0.2% | 167 |
| 2024/02/07 | 86,600 | 87,100 | 86,600 | 86,900 | +200 | +0.2% | 169 |
| 2024/02/06 | 87,000 | 87,000 | 86,700 | 86,700 | -200 | -0.2% | 225 |
| 2024/02/05 | 87,100 | 87,100 | 86,900 | 86,900 | -100 | -0.1% | 137 |
| 2024/02/02 | 87,100 | 87,300 | 87,000 | 87,000 | -100 | -0.1% | 298 |
| 2024/02/01 | 87,100 | 87,100 | 87,000 | 87,100 | -100 | -0.1% | 107 |
| 2024/01/31 | 87,000 | 87,200 | 86,800 | 87,200 | +200 | +0.2% | 365 |
| 2024/01/30 | 87,000 | 87,000 | 86,800 | 87,000 | ±0 | ±0% | 226 |
| 2024/01/29 | 86,900 | 87,000 | 86,800 | 87,000 | +100 | +0.1% | 207 |
| 2024/01/26 | 86,800 | 86,900 | 86,700 | 86,900 | +100 | +0.1% | 182 |
| 2024/01/25 | 86,900 | 86,900 | 86,500 | 86,800 | -100 | -0.1% | 247 |
| 2024/01/24 | 86,500 | 86,900 | 86,300 | 86,900 | +600 | +0.7% | 324 |
| 2024/01/23 | 86,800 | 86,900 | 86,200 | 86,300 | -400 | -0.5% | 832 |
| 2024/01/22 | 86,800 | 87,100 | 86,500 | 86,700 | -200 | -0.2% | 538 |
| 2024/01/19 | 87,100 | 87,100 | 86,900 | 86,900 | ±0 | ±0% | 149 |
| 2024/01/18 | 86,800 | 87,000 | 86,700 | 86,900 | -100 | -0.1% | 421 |
| 2024/01/17 | 87,200 | 87,400 | 86,900 | 87,000 | -200 | -0.2% | 357 |
| 2024/01/16 | 87,600 | 87,700 | 87,200 | 87,200 | -400 | -0.5% | 225 |
| 2024/01/15 | 88,100 | 88,300 | 87,100 | 87,600 | -600 | -0.7% | 572 |
| 2024/01/12 | 88,000 | 88,200 | 87,900 | 88,200 | +200 | +0.2% | 189 |
| 2024/01/11 | 87,800 | 88,100 | 87,600 | 88,000 | +300 | +0.3% | 340 |
| 2024/01/10 | 87,500 | 87,900 | 87,400 | 87,700 | +300 | +0.3% | 479 |
| 2024/01/09 | 87,500 | 87,500 | 87,000 | 87,400 | +600 | +0.7% | 619 |
| 2024/01/05 | 87,000 | 87,800 | 86,500 | 86,800 | +400 | +0.5% | 655 |
| 2024/01/04 | 86,300 | 86,600 | 86,100 | 86,400 | -300 | -0.3% | 1,210 |
| 2023/12/29 | 86,800 | 87,800 | 86,400 | 86,700 | -300 | -0.3% | 700 |
| 2023/12/28 | 86,100 | 87,000 | 86,000 | 87,000 | -2,000 | -2.2% | 1,496 |
| 2023/12/27 | 88,800 | 89,400 | 88,600 | 89,000 | +600 | +0.7% | 782 |
| 2023/12/26 | 88,600 | 88,700 | 88,100 | 88,400 | ±0 | ±0% | 1,009 |
| 2023/12/25 | 89,400 | 89,600 | 88,400 | 88,400 | -1,100 | -1.2% | 1,488 |
| 2023/12/22 | 89,900 | 89,900 | 89,300 | 89,500 | -200 | -0.2% | 1,042 |
| 2023/12/21 | 89,400 | 89,900 | 89,400 | 89,700 | -200 | -0.2% | 598 |
| 2023/12/20 | 89,600 | 90,200 | 89,600 | 89,900 | -300 | -0.3% | 439 |
| 2023/12/19 | 90,700 | 90,700 | 90,100 | 90,200 | -200 | -0.2% | 279 |
| 2023/12/18 | 89,500 | 90,400 | 89,500 | 90,400 | +500 | +0.6% | 482 |
51～
100
件表示中 / 1373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
