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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 2024/11/05 | 61,300 | 61,300 | 60,100 | 60,300 | -1,000 | -1.6% | 625 |
| 2024/11/01 | 62,000 | 62,200 | 61,300 | 61,300 | -700 | -1.1% | 260 |
| 2024/10/31 | 63,100 | 63,200 | 61,700 | 62,000 | -1,100 | -1.7% | 408 |
| 2024/10/30 | 63,000 | 63,700 | 62,400 | 63,100 | +1,400 | +2.3% | 697 |
| 2024/10/29 | 59,900 | 62,800 | 59,800 | 61,700 | +2,400 | +4% | 965 |
| 2024/10/28 | 59,300 | 60,300 | 59,100 | 59,300 | +300 | +0.5% | 879 |
| 2024/10/25 | 59,200 | 59,900 | 58,300 | 59,000 | -900 | -1.5% | 1,850 |
| 2024/10/24 | 59,100 | 60,500 | 59,100 | 59,900 | -200 | -0.3% | 1,273 |
| 2024/10/23 | 61,200 | 61,600 | 59,800 | 60,100 | -1,500 | -2.4% | 1,777 |
| 2024/10/22 | 62,300 | 62,400 | 61,400 | 61,600 | -900 | -1.4% | 698 |
| 2024/10/21 | 62,600 | 62,600 | 62,000 | 62,500 | +300 | +0.5% | 383 |
| 2024/10/18 | 61,400 | 62,200 | 61,400 | 62,200 | +800 | +1.3% | 837 |
| 2024/10/17 | 62,700 | 62,700 | 61,200 | 61,400 | -1,400 | -2.2% | 2,185 |
| 2024/10/16 | 63,800 | 64,300 | 62,700 | 62,800 | -1,200 | -1.9% | 1,121 |
| 2024/10/15 | 65,100 | 65,100 | 63,000 | 64,000 | -1,100 | -1.7% | 1,530 |
| 2024/10/11 | 66,000 | 66,000 | 65,100 | 65,100 | -600 | -0.9% | 795 |
| 2024/10/10 | 66,800 | 67,000 | 65,700 | 65,700 | -1,300 | -1.9% | 774 |
| 2024/10/09 | 67,200 | 67,200 | 66,800 | 67,000 | -200 | -0.3% | 182 |
101～
150
件表示中 / 1621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
