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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 67,000 | 67,200 | 66,700 | 67,200 | +300 | +0.4% | 493 |
| 2024/10/07 | 67,200 | 67,200 | 66,800 | 66,900 | -200 | -0.3% | 179 |
| 2024/10/04 | 66,700 | 67,100 | 66,700 | 67,100 | +400 | +0.6% | 325 |
| 2024/10/03 | 67,200 | 67,200 | 65,900 | 66,700 | ±0 | ±0% | 844 |
| 2024/10/02 | 67,000 | 67,100 | 66,600 | 66,700 | -300 | -0.4% | 537 |
| 2024/10/01 | 67,500 | 67,500 | 67,000 | 67,000 | -300 | -0.4% | 210 |
| 2024/09/30 | 67,500 | 67,600 | 67,100 | 67,300 | -300 | -0.4% | 304 |
| 2024/09/27 | 67,500 | 67,600 | 67,100 | 67,600 | +300 | +0.4% | 578 |
| 2024/09/26 | 67,600 | 67,600 | 66,700 | 67,300 | +100 | +0.1% | 791 |
| 2024/09/25 | 67,400 | 67,400 | 66,900 | 67,200 | +500 | +0.7% | 324 |
| 2024/09/24 | 67,300 | 67,400 | 66,700 | 66,700 | -800 | -1.2% | 523 |
| 2024/09/20 | 67,500 | 68,000 | 67,400 | 67,500 | +300 | +0.4% | 605 |
| 2024/09/19 | 66,900 | 67,500 | 66,900 | 67,200 | +300 | +0.4% | 295 |
| 2024/09/18 | 67,200 | 67,400 | 66,900 | 66,900 | -400 | -0.6% | 238 |
| 2024/09/17 | 68,000 | 68,000 | 67,300 | 67,300 | -600 | -0.9% | 275 |
| 2024/09/13 | 68,200 | 68,200 | 67,800 | 67,900 | ±0 | ±0% | 135 |
| 2024/09/12 | 68,200 | 68,200 | 67,400 | 67,900 | +300 | +0.4% | 224 |
| 2024/09/11 | 68,200 | 68,700 | 67,500 | 67,600 | -700 | -1% | 238 |
| 2024/09/10 | 68,900 | 68,900 | 68,100 | 68,300 | -500 | -0.7% | 240 |
| 2024/09/09 | 68,700 | 68,800 | 68,200 | 68,800 | ±0 | ±0% | 313 |
| 2024/09/06 | 69,500 | 69,500 | 68,700 | 68,800 | -300 | -0.4% | 145 |
| 2024/09/05 | 69,200 | 69,500 | 68,900 | 69,100 | ±0 | ±0% | 130 |
| 2024/09/04 | 69,900 | 69,900 | 69,000 | 69,100 | -800 | -1.1% | 247 |
| 2024/09/03 | 70,400 | 70,400 | 69,900 | 69,900 | -400 | -0.6% | 242 |
| 2024/09/02 | 70,300 | 70,300 | 70,100 | 70,300 | +300 | +0.4% | 114 |
| 2024/08/30 | 69,900 | 70,200 | 69,700 | 70,000 | +400 | +0.6% | 320 |
| 2024/08/29 | 69,400 | 69,900 | 69,200 | 69,600 | +200 | +0.3% | 249 |
| 2024/08/28 | 69,600 | 69,600 | 69,000 | 69,400 | -200 | -0.3% | 257 |
| 2024/08/27 | 69,700 | 69,900 | 69,400 | 69,600 | -300 | -0.4% | 301 |
| 2024/08/26 | 68,900 | 69,900 | 68,500 | 69,900 | +1,400 | +2% | 354 |
| 2024/08/23 | 68,000 | 68,900 | 67,800 | 68,500 | +800 | +1.2% | 348 |
| 2024/08/22 | 68,100 | 68,900 | 67,500 | 67,700 | -600 | -0.9% | 351 |
| 2024/08/21 | 67,700 | 68,300 | 67,300 | 68,300 | +500 | +0.7% | 297 |
| 2024/08/20 | 68,900 | 68,900 | 67,500 | 67,800 | -1,100 | -1.6% | 289 |
| 2024/08/19 | 69,100 | 69,200 | 68,500 | 68,900 | -600 | -0.9% | 474 |
| 2024/08/16 | 68,900 | 69,600 | 68,900 | 69,500 | +600 | +0.9% | 301 |
| 2024/08/15 | 68,100 | 68,900 | 68,000 | 68,900 | +700 | +1% | 423 |
| 2024/08/14 | 67,900 | 68,200 | 67,600 | 68,200 | +800 | +1.2% | 255 |
| 2024/08/13 | 67,200 | 68,000 | 67,000 | 67,400 | +400 | +0.6% | 465 |
| 2024/08/09 | 67,900 | 67,900 | 67,000 | 67,000 | -300 | -0.4% | 428 |
| 2024/08/08 | 68,900 | 68,900 | 66,800 | 67,300 | -1,100 | -1.6% | 648 |
| 2024/08/07 | 64,200 | 68,400 | 64,200 | 68,400 | +4,300 | +6.7% | 641 |
| 2024/08/06 | 65,200 | 67,100 | 64,100 | 64,100 | -100 | -0.2% | 1,081 |
| 2024/08/05 | 68,000 | 68,700 | 64,200 | 64,200 | -5,800 | -8.3% | 2,456 |
| 2024/08/02 | 70,000 | 70,300 | 69,100 | 70,000 | -200 | -0.3% | 1,295 |
| 2024/08/01 | 71,300 | 71,500 | 70,200 | 70,200 | -1,000 | -1.4% | 958 |
| 2024/07/31 | 71,300 | 71,300 | 70,800 | 71,200 | -100 | -0.1% | 881 |
| 2024/07/30 | 71,400 | 71,600 | 71,300 | 71,300 | -100 | -0.1% | 160 |
| 2024/07/29 | 71,700 | 71,700 | 71,400 | 71,400 | ±0 | ±0% | 359 |
| 2024/07/26 | 71,700 | 71,800 | 71,100 | 71,400 | -200 | -0.3% | 602 |
151～
200
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
