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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 71,500 | 71,600 | 71,200 | 71,600 | -200 | -0.3% | 1,229 |
| 2024/07/24 | 72,500 | 72,600 | 71,800 | 71,800 | -900 | -1.2% | 1,338 |
| 2024/07/23 | 72,700 | 73,100 | 72,500 | 72,700 | +100 | +0.1% | 359 |
| 2024/07/22 | 73,300 | 73,400 | 72,500 | 72,600 | -700 | -1% | 931 |
| 2024/07/19 | 73,100 | 73,300 | 73,000 | 73,300 | +500 | +0.7% | 331 |
| 2024/07/18 | 72,200 | 73,000 | 71,900 | 72,800 | +600 | +0.8% | 809 |
| 2024/07/17 | 73,100 | 73,300 | 72,200 | 72,200 | -1,200 | -1.6% | 882 |
| 2024/07/16 | 73,900 | 74,000 | 73,200 | 73,400 | -100 | -0.1% | 880 |
| 2024/07/12 | 73,900 | 73,900 | 73,400 | 73,500 | -200 | -0.3% | 808 |
| 2024/07/11 | 72,900 | 73,700 | 72,700 | 73,700 | +800 | +1.1% | 774 |
| 2024/07/10 | 72,700 | 73,200 | 72,700 | 72,900 | -200 | -0.3% | 857 |
| 2024/07/09 | 73,800 | 73,800 | 72,200 | 73,100 | -1,100 | -1.5% | 1,676 |
| 2024/07/08 | 74,900 | 75,100 | 74,000 | 74,200 | -1,100 | -1.5% | 1,070 |
| 2024/07/05 | 76,200 | 76,300 | 75,000 | 75,300 | -1,700 | -2.2% | 1,301 |
| 2024/07/04 | 77,800 | 78,000 | 77,000 | 77,000 | -1,100 | -1.4% | 855 |
| 2024/07/03 | 78,300 | 78,800 | 78,100 | 78,100 | -200 | -0.3% | 803 |
| 2024/07/02 | 79,100 | 79,300 | 78,300 | 78,300 | -800 | -1% | 898 |
| 2024/07/01 | 79,400 | 79,500 | 79,100 | 79,100 | -400 | -0.5% | 763 |
| 2024/06/28 | 80,200 | 80,300 | 79,500 | 79,500 | -600 | -0.7% | 1,150 |
| 2024/06/27 | 79,800 | 80,400 | 79,700 | 80,100 | -3,500 | -4.2% | 1,495 |
| 2024/06/26 | 83,600 | 84,000 | 83,600 | 83,600 | -400 | -0.5% | 958 |
| 2024/06/25 | 83,600 | 84,100 | 83,500 | 84,000 | +500 | +0.6% | 539 |
| 2024/06/24 | 83,500 | 83,700 | 83,400 | 83,500 | -200 | -0.2% | 603 |
| 2024/06/21 | 83,700 | 83,800 | 83,100 | 83,700 | +200 | +0.2% | 247 |
| 2024/06/20 | 83,600 | 83,900 | 83,200 | 83,500 | -100 | -0.1% | 233 |
| 2024/06/19 | 83,400 | 83,700 | 83,300 | 83,600 | +300 | +0.4% | 198 |
| 2024/06/18 | 82,500 | 83,300 | 82,500 | 83,300 | +800 | +1% | 267 |
| 2024/06/17 | 82,000 | 82,900 | 82,000 | 82,500 | +100 | +0.1% | 181 |
| 2024/06/14 | 81,600 | 82,400 | 81,200 | 82,400 | +300 | +0.4% | 619 |
| 2024/06/13 | 83,200 | 83,500 | 81,800 | 82,100 | -1,200 | -1.4% | 1,053 |
| 2024/06/12 | 83,900 | 84,000 | 83,300 | 83,300 | -700 | -0.8% | 640 |
| 2024/06/11 | 83,900 | 84,200 | 83,900 | 84,000 | ±0 | ±0% | 152 |
| 2024/06/10 | 83,600 | 84,300 | 83,600 | 84,000 | +100 | +0.1% | 402 |
| 2024/06/07 | 83,800 | 84,400 | 83,700 | 83,900 | -400 | -0.5% | 503 |
| 2024/06/06 | 84,200 | 85,600 | 84,100 | 84,300 | -200 | -0.2% | 684 |
| 2024/06/05 | 85,200 | 85,300 | 84,500 | 84,500 | -800 | -0.9% | 605 |
| 2024/06/04 | 85,400 | 85,700 | 85,300 | 85,300 | +100 | +0.1% | 181 |
| 2024/06/03 | 85,300 | 85,500 | 85,200 | 85,200 | -100 | -0.1% | 285 |
| 2024/05/31 | 85,100 | 85,500 | 85,000 | 85,300 | +100 | +0.1% | 355 |
| 2024/05/30 | 85,000 | 85,300 | 85,000 | 85,200 | -200 | -0.2% | 284 |
| 2024/05/29 | 85,400 | 85,400 | 85,100 | 85,400 | ±0 | ±0% | 320 |
| 2024/05/28 | 85,200 | 85,500 | 85,100 | 85,400 | +200 | +0.2% | 209 |
| 2024/05/27 | 85,300 | 85,300 | 85,000 | 85,200 | +100 | +0.1% | 187 |
| 2024/05/24 | 85,400 | 85,400 | 85,000 | 85,100 | -200 | -0.2% | 372 |
| 2024/05/23 | 85,900 | 85,900 | 85,100 | 85,300 | -500 | -0.6% | 279 |
| 2024/05/22 | 85,900 | 86,100 | 85,700 | 85,800 | -300 | -0.3% | 191 |
| 2024/05/21 | 86,000 | 86,200 | 85,900 | 86,100 | +100 | +0.1% | 223 |
| 2024/05/20 | 86,100 | 86,100 | 85,900 | 86,000 | -100 | -0.1% | 87 |
| 2024/05/17 | 85,700 | 86,100 | 85,600 | 86,100 | +300 | +0.3% | 171 |
| 2024/05/16 | 86,000 | 86,000 | 85,800 | 85,800 | -100 | -0.1% | 143 |
201～
250
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
