KabuInsight

東京インフラ・エネルギー投資法人

9285
その他/その他/Tokyo Infrastructure Energy Investment Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1351,300.051,600.051,200.051,300.0+200.0+0.39%82
2026-03-1252,600.052,600.051,100.051,100.0-600.0-1.16%274
2026-03-1150,800.052,200.050,800.051,700.0+700.0+1.37%689
2026-03-1050,600.051,100.050,500.051,000.0-200.0-0.39%481
2026-03-0950,800.051,200.050,000.051,200.0+200.0+0.39%783
2026-03-0650,700.051,300.050,700.051,000.0-400.0-0.78%172
2026-03-0551,100.051,400.050,600.051,400.0+400.0+0.78%246
2026-03-0451,200.051,800.050,100.051,000.0-400.0-0.78%947
2026-03-0352,700.052,700.051,400.051,400.0-1400.0-2.65%390
2026-03-0251,300.053,000.050,800.052,800.0-500.0-0.94%535
2026-02-2752,500.053,600.052,400.053,300.0+200.0+0.38%625
2026-02-2652,200.053,100.052,100.053,100.0+900.0+1.72%485
2026-02-2551,500.052,200.051,300.052,200.0+800.0+1.56%502
2026-02-2451,200.051,500.051,200.051,400.0-200.0-0.39%228
2026-02-2050,600.051,600.050,500.051,600.0+1000.0+1.98%312
2026-02-1951,600.051,900.050,400.050,600.0-1000.0-1.94%862
2026-02-1851,500.051,700.051,300.051,600.0+100.0+0.19%194
2026-02-1750,900.051,900.050,900.051,500.0+200.0+0.39%449
2026-02-1651,000.051,300.050,700.051,300.0+500.0+0.98%299
2026-02-1350,700.051,000.050,600.050,800.0+100.0+0.20%243
2026-02-1250,000.051,600.050,000.050,700.0+600.0+1.20%789
2026-02-1050,000.050,200.050,000.050,100.0+200.0+0.40%195
2026-02-0950,000.050,100.049,850.049,900.0-50.0-0.10%267
2026-02-0650,100.050,100.049,950.049,950.0-50.0-0.10%349
2026-02-0550,200.050,200.050,000.050,000.0-100.0-0.20%180
2026-02-0450,000.050,300.050,000.050,100.0+100.0+0.20%370
2026-02-0350,000.050,200.050,000.050,000.00.00.00%243
2026-02-0250,000.050,300.049,850.050,000.0-300.0-0.60%281
2026-01-3049,900.050,500.049,850.050,300.0+550.0+1.11%822
2026-01-2949,750.049,800.049,600.049,750.00.00.00%643
2026-01-2849,850.049,850.049,700.049,750.0-100.0-0.20%169
2026-01-2749,800.049,850.049,600.049,850.0+150.0+0.30%817
2026-01-2649,650.049,750.049,600.049,700.0+50.0+0.10%807
2026-01-2349,800.049,800.049,650.049,650.0-150.0-0.30%134
2026-01-2249,600.049,800.049,600.049,800.0+200.0+0.40%320
2026-01-2151,000.051,000.049,600.049,600.0-1000.0-1.98%1,071
2026-01-2050,600.050,800.050,300.050,600.0-100.0-0.20%274
2026-01-1950,500.050,700.050,300.050,700.00.00.00%285
2026-01-1650,700.050,700.050,500.050,700.0+200.0+0.40%71
2026-01-1550,300.050,600.050,200.050,500.0+200.0+0.40%308
2026-01-1450,600.050,600.050,300.050,300.0-300.0-0.59%371
2026-01-1350,400.050,600.050,100.050,600.00.00.00%1,025
2026-01-0950,500.050,600.050,400.050,600.0+100.0+0.20%297
2026-01-0850,300.050,600.050,100.050,500.0+100.0+0.20%610
2026-01-0750,500.050,600.050,100.050,400.00.00.00%386
2026-01-0650,500.050,700.050,400.050,400.0-300.0-0.59%385
2026-01-0550,600.050,800.050,500.050,700.00.00.00%740
2025-12-3051,800.051,800.050,500.050,700.0-1100.0-2.12%531
2025-12-2950,400.052,100.050,400.051,800.0-500.0-0.96%1,613
2025-12-2652,700.053,300.051,400.052,300.0-1100.0-2.06%1,745
2025-12-2553,000.053,400.052,900.053,400.0+500.0+0.95%1,567
2025-12-2453,000.053,000.052,800.052,900.0-100.0-0.19%337
2025-12-2353,000.053,000.052,600.053,000.0+200.0+0.38%328
2025-12-2252,900.053,300.052,400.052,800.0+200.0+0.38%571
2025-12-1952,300.052,600.051,900.052,600.0+300.0+0.57%855
2025-12-1853,000.053,100.052,000.052,300.0-900.0-1.69%754
2025-12-1753,100.053,200.053,000.053,200.00.00.00%179
2025-12-1653,400.053,500.053,100.053,200.0-400.0-0.75%334
2025-12-1554,000.054,000.053,400.053,600.0-400.0-0.74%444
2025-12-1253,800.054,100.053,800.054,000.0-100.0-0.18%350
2025-12-1154,300.054,300.053,900.054,100.0-200.0-0.37%339
2025-12-1054,200.054,400.053,900.054,300.0+400.0+0.74%333
2025-12-0954,300.054,400.053,600.053,900.0-300.0-0.55%748
2025-12-0854,200.054,400.054,000.054,200.00.00.00%261
2025-12-0554,100.054,200.053,800.054,200.0+100.0+0.18%256
2025-12-0454,100.054,100.053,800.054,100.0+100.0+0.19%322
2025-12-0353,600.054,100.053,600.054,000.0+400.0+0.75%566
2025-12-0254,000.054,100.053,600.053,600.0-300.0-0.56%288
2025-12-0154,000.054,100.053,600.053,900.0-100.0-0.19%511
2025-11-2854,000.054,100.053,800.054,000.00.00.00%234
2025-11-2753,500.054,500.053,500.054,000.0+300.0+0.56%1,156
2025-11-2654,100.054,100.053,500.053,700.0-100.0-0.19%264
2025-11-2553,100.054,000.053,100.053,800.0+300.0+0.56%1,125
2025-11-2153,100.053,500.052,700.053,500.0+400.0+0.75%163
2025-11-2052,900.053,300.052,400.053,100.0+300.0+0.57%456
2025-11-1953,000.053,300.052,000.052,800.0-100.0-0.19%295
2025-11-1854,100.054,100.052,500.052,900.0-800.0-1.49%621
2025-11-1753,900.054,300.053,700.053,700.0-200.0-0.37%539
2025-11-1453,700.054,100.053,700.053,900.0-200.0-0.37%164
2025-11-1353,900.054,300.053,700.054,100.0+200.0+0.37%354
2025-11-1253,200.054,100.053,200.053,900.0+600.0+1.13%669
2025-11-1155,000.055,000.053,300.053,300.0-900.0-1.66%707
2025-11-1052,000.055,000.052,000.054,200.0+2300.0+4.43%1,440
2025-11-0750,700.052,500.050,700.051,900.0+1950.0+3.90%1,975
2025-11-0649,750.049,950.049,500.049,950.0+450.0+0.91%799
2025-11-0549,600.049,700.049,400.049,500.0-150.0-0.30%340
2025-11-0449,550.049,700.049,500.049,650.0+150.0+0.30%422
2025-10-3149,600.049,750.049,450.049,500.0-50.0-0.10%250
2025-10-3049,600.049,650.049,550.049,550.0+100.0+0.20%158
2025-10-2949,500.049,600.049,450.049,450.0-50.0-0.10%225
2025-10-2849,600.049,650.049,500.049,500.00.00.00%129
2025-10-2749,600.049,800.049,450.049,500.0-350.0-0.70%334
2025-10-2449,150.049,850.049,150.049,850.0+100.0+0.20%509
2025-10-2349,550.049,800.049,500.049,750.0+200.0+0.40%130
2025-10-2249,900.049,900.049,450.049,550.0-300.0-0.60%254
2025-10-2149,950.049,950.049,700.049,850.00.00.00%226
2025-10-2049,800.049,950.049,750.049,850.0-50.0-0.10%181
2025-10-1749,650.049,900.049,650.049,900.0+250.0+0.50%28
2025-10-1649,700.049,950.049,650.049,650.0-350.0-0.70%171
2025-10-1549,500.050,000.049,300.050,000.0+700.0+1.42%419
2025-10-1449,150.049,600.049,150.049,300.0-400.0-0.80%208
2025-10-1049,650.049,750.049,550.049,700.0+50.0+0.10%156
2025-10-0949,600.049,750.049,450.049,650.0-100.0-0.20%258
2025-10-0849,150.050,000.049,000.049,750.0+600.0+1.22%541
2025-10-0750,200.050,200.049,150.049,150.0-850.0-1.70%828
2025-10-0650,500.050,600.049,950.050,000.0-300.0-0.60%645
2025-10-0350,700.050,800.050,300.050,300.0-100.0-0.20%239
2025-10-0250,900.050,900.050,400.050,400.00.00.00%386
2025-10-0151,200.051,200.050,300.050,400.0-600.0-1.18%226
2025-09-3050,600.051,600.050,400.051,000.0+600.0+1.19%448
2025-09-2950,300.050,500.050,000.050,400.0+100.0+0.20%420
2025-09-2650,200.050,300.050,000.050,300.00.00.00%293
2025-09-2550,500.050,500.050,000.050,300.0-200.0-0.40%210
2025-09-2450,500.050,600.050,000.050,500.0+200.0+0.40%437
2025-09-2249,750.050,500.049,600.050,300.0+650.0+1.31%1,069
2025-09-1949,550.049,650.049,450.049,650.0+150.0+0.30%430
2025-09-1849,500.049,600.049,250.049,500.00.00.00%558
2025-09-1749,250.049,500.049,200.049,500.0+200.0+0.41%278
2025-09-1649,300.049,300.049,000.049,300.00.00.00%318
2025-09-1249,200.049,350.049,050.049,300.0——280

直近120営業日分を表示