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 |
|---|---|---|---|---|---|---|---|
| 2019/09/30 | 103,700 | 104,800 | 102,400 | 103,000 | -700 | -0.7% | 259 |
| 2019/09/27 | 103,400 | 104,300 | 103,100 | 103,700 | +300 | +0.3% | 232 |
| 2019/09/26 | 102,000 | 103,500 | 102,000 | 103,400 | +1,400 | +1.4% | 292 |
| 2019/09/25 | 101,100 | 102,000 | 100,800 | 102,000 | +1,200 | +1.2% | 310 |
| 2019/09/24 | 100,300 | 101,000 | 100,300 | 100,800 | +400 | +0.4% | 279 |
| 2019/09/20 | 100,400 | 100,500 | 100,100 | 100,400 | +100 | +0.1% | 401 |
| 2019/09/19 | 100,300 | 100,300 | 100,000 | 100,300 | +400 | +0.4% | 228 |
| 2019/09/18 | 100,200 | 100,400 | 99,900 | 99,900 | -300 | -0.3% | 322 |
| 2019/09/17 | 100,200 | 100,200 | 100,000 | 100,200 | +300 | +0.3% | 172 |
| 2019/09/13 | 99,700 | 100,500 | 99,600 | 99,900 | +200 | +0.2% | 440 |
| 2019/09/12 | 99,400 | 100,000 | 98,800 | 99,700 | +400 | +0.4% | 308 |
| 2019/09/11 | 100,200 | 100,500 | 99,200 | 99,300 | -700 | -0.7% | 261 |
| 2019/09/10 | 99,900 | 100,500 | 99,600 | 100,000 | +100 | +0.1% | 349 |
| 2019/09/09 | 99,800 | 100,000 | 99,600 | 99,900 | -100 | -0.1% | 218 |
| 2019/09/06 | 99,500 | 100,000 | 99,300 | 100,000 | +400 | +0.4% | 148 |
| 2019/09/05 | 99,000 | 100,200 | 98,700 | 99,600 | +600 | +0.6% | 516 |
| 2019/09/04 | 98,000 | 100,200 | 98,000 | 99,000 | +1,000 | +1% | 470 |
| 2019/09/03 | 97,200 | 98,300 | 96,900 | 98,000 | +1,300 | +1.3% | 360 |
| 2019/09/02 | 96,600 | 96,900 | 96,600 | 96,700 | +200 | +0.2% | 108 |
| 2019/08/30 | 96,800 | 96,800 | 96,400 | 96,500 | ±0 | ±0% | 152 |
| 2019/08/29 | 96,800 | 96,800 | 96,400 | 96,500 | -300 | -0.3% | 209 |
| 2019/08/28 | 97,000 | 97,100 | 96,500 | 96,800 | -400 | -0.4% | 274 |
| 2019/08/27 | 97,100 | 97,300 | 96,900 | 97,200 | +500 | +0.5% | 71 |
| 2019/08/26 | 97,300 | 97,500 | 96,500 | 96,700 | -900 | -0.9% | 645 |
| 2019/08/23 | 97,700 | 98,000 | 97,300 | 97,600 | -300 | -0.3% | 275 |
| 2019/08/22 | 98,400 | 98,400 | 97,700 | 97,900 | -500 | -0.5% | 268 |
| 2019/08/21 | 98,000 | 98,500 | 98,000 | 98,400 | +400 | +0.4% | 225 |
| 2019/08/20 | 98,000 | 98,100 | 97,800 | 98,000 | +200 | +0.2% | 103 |
| 2019/08/19 | 97,900 | 98,000 | 97,500 | 97,800 | +200 | +0.2% | 204 |
| 2019/08/16 | 97,800 | 97,900 | 97,400 | 97,600 | +300 | +0.3% | 116 |
| 2019/08/15 | 97,800 | 97,900 | 97,100 | 97,300 | -200 | -0.2% | 172 |
| 2019/08/14 | 97,600 | 97,900 | 97,300 | 97,500 | -300 | -0.3% | 140 |
| 2019/08/13 | 97,700 | 97,800 | 97,600 | 97,800 | +100 | +0.1% | 49 |
| 2019/08/09 | 97,700 | 97,900 | 97,400 | 97,700 | +300 | +0.3% | 38 |
| 2019/08/08 | 97,300 | 97,900 | 97,200 | 97,400 | ±0 | ±0% | 123 |
| 2019/08/07 | 98,100 | 98,100 | 97,100 | 97,400 | -300 | -0.3% | 171 |
| 2019/08/06 | 97,500 | 98,000 | 97,100 | 97,700 | +200 | +0.2% | 139 |
| 2019/08/05 | 97,900 | 98,200 | 97,400 | 97,500 | -400 | -0.4% | 285 |
| 2019/08/02 | 98,000 | 98,000 | 97,600 | 97,900 | -100 | -0.1% | 73 |
| 2019/08/01 | 97,900 | 98,200 | 97,600 | 98,000 | +200 | +0.2% | 173 |
| 2019/07/31 | 97,700 | 97,900 | 97,600 | 97,800 | +100 | +0.1% | 58 |
| 2019/07/30 | 97,600 | 98,000 | 97,400 | 97,700 | -100 | -0.1% | 125 |
| 2019/07/29 | 98,000 | 98,100 | 97,400 | 97,800 | -200 | -0.2% | 175 |
| 2019/07/26 | 97,500 | 98,000 | 97,500 | 98,000 | +200 | +0.2% | 183 |
| 2019/07/25 | 97,500 | 97,800 | 97,500 | 97,800 | +300 | +0.3% | 105 |
| 2019/07/24 | 97,200 | 97,600 | 97,200 | 97,500 | +100 | +0.1% | 60 |
| 2019/07/23 | 97,300 | 97,500 | 97,200 | 97,400 | ±0 | ±0% | 84 |
| 2019/07/22 | 97,800 | 97,800 | 97,300 | 97,400 | +100 | +0.1% | 77 |
| 2019/07/19 | 97,200 | 97,900 | 97,200 | 97,300 | +100 | +0.1% | 63 |
| 2019/07/18 | 97,900 | 97,900 | 97,200 | 97,200 | -700 | -0.7% | 205 |
1351～
1400
件表示中 / 1593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
