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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 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 |
251～
300
件表示中 / 1701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
