東京インフラ・エネルギー投資法人(9285)の株価時系列情報
東京インフラ・エネルギー投資法人(9285)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 71,700 | 71,800 | 71,100 | 71,400 | 602 |
| 2024/07/25 | 71,500 | 71,600 | 71,200 | 71,600 | 1,229 |
| 2024/07/24 | 72,500 | 72,600 | 71,800 | 71,800 | 1,338 |
| 2024/07/23 | 72,700 | 73,100 | 72,500 | 72,700 | 359 |
| 2024/07/22 | 73,300 | 73,400 | 72,500 | 72,600 | 931 |
| 2024/07/19 | 73,100 | 73,300 | 73,000 | 73,300 | 331 |
| 2024/07/18 | 72,200 | 73,000 | 71,900 | 72,800 | 809 |
| 2024/07/17 | 73,100 | 73,300 | 72,200 | 72,200 | 882 |
| 2024/07/16 | 73,900 | 74,000 | 73,200 | 73,400 | 880 |
| 2024/07/12 | 73,900 | 73,900 | 73,400 | 73,500 | 808 |
| 2024/07/11 | 72,900 | 73,700 | 72,700 | 73,700 | 774 |
| 2024/07/10 | 72,700 | 73,200 | 72,700 | 72,900 | 857 |
| 2024/07/09 | 73,800 | 73,800 | 72,200 | 73,100 | 1,676 |
| 2024/07/08 | 74,900 | 75,100 | 74,000 | 74,200 | 1,070 |
| 2024/07/05 | 76,200 | 76,300 | 75,000 | 75,300 | 1,301 |
| 2024/07/04 | 77,800 | 78,000 | 77,000 | 77,000 | 855 |
| 2024/07/03 | 78,300 | 78,800 | 78,100 | 78,100 | 803 |
| 2024/07/02 | 79,100 | 79,300 | 78,300 | 78,300 | 898 |
| 2024/07/01 | 79,400 | 79,500 | 79,100 | 79,100 | 763 |
| 2024/06/28 | 80,200 | 80,300 | 79,500 | 79,500 | 1,150 |
| 2024/06/27 | 79,800 | 80,400 | 79,700 | 80,100 | 1,495 |
| 2024/06/26 | 83,600 | 84,000 | 83,600 | 83,600 | 958 |
| 2024/06/25 | 83,600 | 84,100 | 83,500 | 84,000 | 539 |
| 2024/06/24 | 83,500 | 83,700 | 83,400 | 83,500 | 603 |
| 2024/06/21 | 83,700 | 83,800 | 83,100 | 83,700 | 247 |
| 2024/06/20 | 83,600 | 83,900 | 83,200 | 83,500 | 233 |
| 2024/06/19 | 83,400 | 83,700 | 83,300 | 83,600 | 198 |
| 2024/06/18 | 82,500 | 83,300 | 82,500 | 83,300 | 267 |
| 2024/06/17 | 82,000 | 82,900 | 82,000 | 82,500 | 181 |
| 2024/06/14 | 81,600 | 82,400 | 81,200 | 82,400 | 619 |
| 2024/06/13 | 83,200 | 83,500 | 81,800 | 82,100 | 1,053 |
| 2024/06/12 | 83,900 | 84,000 | 83,300 | 83,300 | 640 |
| 2024/06/11 | 83,900 | 84,200 | 83,900 | 84,000 | 152 |
| 2024/06/10 | 83,600 | 84,300 | 83,600 | 84,000 | 402 |
| 2024/06/07 | 83,800 | 84,400 | 83,700 | 83,900 | 503 |
| 2024/06/06 | 84,200 | 85,600 | 84,100 | 84,300 | 684 |
| 2024/06/05 | 85,200 | 85,300 | 84,500 | 84,500 | 605 |
| 2024/06/04 | 85,400 | 85,700 | 85,300 | 85,300 | 181 |
| 2024/06/03 | 85,300 | 85,500 | 85,200 | 85,200 | 285 |
| 2024/05/31 | 85,100 | 85,500 | 85,000 | 85,300 | 355 |
| 2024/05/30 | 85,000 | 85,300 | 85,000 | 85,200 | 284 |
| 2024/05/29 | 85,400 | 85,400 | 85,100 | 85,400 | 320 |
| 2024/05/28 | 85,200 | 85,500 | 85,100 | 85,400 | 209 |
| 2024/05/27 | 85,300 | 85,300 | 85,000 | 85,200 | 187 |
| 2024/05/24 | 85,400 | 85,400 | 85,000 | 85,100 | 372 |
| 2024/05/23 | 85,900 | 85,900 | 85,100 | 85,300 | 279 |
| 2024/05/22 | 85,900 | 86,100 | 85,700 | 85,800 | 191 |
| 2024/05/21 | 86,000 | 86,200 | 85,900 | 86,100 | 223 |
| 2024/05/20 | 86,100 | 86,100 | 85,900 | 86,000 | 87 |
| 2024/05/17 | 85,700 | 86,100 | 85,600 | 86,100 | 171 |
| 2024/05/16 | 86,000 | 86,000 | 85,800 | 85,800 | 143 |
| 2024/05/15 | 86,100 | 86,600 | 85,900 | 85,900 | 445 |
| 2024/05/14 | 86,400 | 86,500 | 86,200 | 86,400 | 137 |
| 2024/05/13 | 86,400 | 86,500 | 86,300 | 86,400 | 84 |
| 2024/05/10 | 86,700 | 86,700 | 86,300 | 86,300 | 161 |
| 2024/05/09 | 86,600 | 86,700 | 86,500 | 86,700 | 127 |
| 2024/05/08 | 86,600 | 86,600 | 86,000 | 86,600 | 318 |
| 2024/05/07 | 86,700 | 86,700 | 86,500 | 86,600 | 143 |
| 2024/05/02 | 86,800 | 86,800 | 86,500 | 86,700 | 122 |
| 2024/05/01 | 86,500 | 86,700 | 86,500 | 86,700 | 104 |
| 2024/04/30 | 86,600 | 86,600 | 86,400 | 86,500 | 87 |
| 2024/04/26 | 86,500 | 86,700 | 86,500 | 86,500 | 98 |
| 2024/04/25 | 86,800 | 86,800 | 86,500 | 86,500 | 77 |
| 2024/04/24 | 86,600 | 86,700 | 86,400 | 86,700 | 73 |
| 2024/04/23 | 86,300 | 86,500 | 86,200 | 86,500 | 56 |
| 2024/04/22 | 86,100 | 86,300 | 86,000 | 86,300 | 89 |
| 2024/04/19 | 86,000 | 86,300 | 85,900 | 86,300 | 197 |
| 2024/04/18 | 85,800 | 86,300 | 85,800 | 86,100 | 180 |
| 2024/04/17 | 86,100 | 86,100 | 85,800 | 86,000 | 115 |
| 2024/04/16 | 86,000 | 86,100 | 85,800 | 86,100 | 142 |
| 2024/04/15 | 86,000 | 86,200 | 85,900 | 85,900 | 232 |
| 2024/04/12 | 86,800 | 86,800 | 86,100 | 86,100 | 320 |
| 2024/04/11 | 86,200 | 86,400 | 86,100 | 86,100 | 125 |
| 2024/04/10 | 86,300 | 86,400 | 86,200 | 86,200 | 124 |
| 2024/04/09 | 86,400 | 86,500 | 86,200 | 86,300 | 202 |
| 2024/04/08 | 86,100 | 86,300 | 86,100 | 86,200 | 123 |
| 2024/04/05 | 86,300 | 86,400 | 86,200 | 86,200 | 141 |
| 2024/04/04 | 86,500 | 86,500 | 86,200 | 86,300 | 138 |
| 2024/04/03 | 86,700 | 86,700 | 86,300 | 86,300 | 328 |
| 2024/04/02 | 87,000 | 87,000 | 86,600 | 86,700 | 177 |
| 2024/04/01 | 86,700 | 87,000 | 86,600 | 87,000 | 344 |
| 2024/03/29 | 86,700 | 86,700 | 86,300 | 86,700 | 221 |
| 2024/03/28 | 86,600 | 86,800 | 86,500 | 86,700 | 293 |
| 2024/03/27 | 86,600 | 86,700 | 86,300 | 86,600 | 341 |
| 2024/03/26 | 86,700 | 86,700 | 86,400 | 86,600 | 184 |
| 2024/03/25 | 86,600 | 86,900 | 86,600 | 86,700 | 187 |
| 2024/03/22 | 86,700 | 86,900 | 86,400 | 86,400 | 512 |
| 2024/03/21 | 86,400 | 86,600 | 86,200 | 86,600 | 364 |
| 2024/03/19 | 85,600 | 86,000 | 85,300 | 85,900 | 420 |
| 2024/03/18 | 85,500 | 85,600 | 85,200 | 85,600 | 298 |
| 2024/03/15 | 85,000 | 85,500 | 84,900 | 85,500 | 437 |
| 2024/03/14 | 85,000 | 85,100 | 84,900 | 84,900 | 262 |
| 2024/03/13 | 84,900 | 85,200 | 84,700 | 85,100 | 187 |
| 2024/03/12 | 84,700 | 84,900 | 84,700 | 84,900 | 173 |
| 2024/03/11 | 85,000 | 85,000 | 84,500 | 84,700 | 492 |
| 2024/03/08 | 85,100 | 85,100 | 84,600 | 84,900 | 435 |
| 2024/03/07 | 84,800 | 85,200 | 84,800 | 85,100 | 279 |
| 2024/03/06 | 85,100 | 85,200 | 84,600 | 84,800 | 554 |
| 2024/03/05 | 85,100 | 85,200 | 84,900 | 84,900 | 690 |
| 2024/03/04 | 85,400 | 85,500 | 85,100 | 85,100 | 484 |
| 2024/03/01 | 85,500 | 85,700 | 85,300 | 85,600 | 222 |
| 2024/02/29 | 85,300 | 85,700 | 85,300 | 85,600 | 395 |
| 2024/02/28 | 85,400 | 85,500 | 85,300 | 85,300 | 384 |
| 2024/02/27 | 85,400 | 85,600 | 85,300 | 85,400 | 487 |
| 2024/02/26 | 85,800 | 85,800 | 85,500 | 85,500 | 519 |
| 2024/02/22 | 86,000 | 86,000 | 85,600 | 85,700 | 291 |
| 2024/02/21 | 85,700 | 86,000 | 85,700 | 86,000 | 185 |
| 2024/02/20 | 85,600 | 85,900 | 85,600 | 85,800 | 143 |
| 2024/02/19 | 86,100 | 86,100 | 85,600 | 85,800 | 818 |
| 2024/02/16 | 86,100 | 86,300 | 86,100 | 86,200 | 500 |
| 2024/02/15 | 86,300 | 86,300 | 86,000 | 86,100 | 423 |
| 2024/02/14 | 86,400 | 86,400 | 86,200 | 86,200 | 262 |
| 2024/02/13 | 86,500 | 86,500 | 86,400 | 86,400 | 252 |
| 2024/02/09 | 86,600 | 86,700 | 86,400 | 86,400 | 360 |
| 2024/02/08 | 87,000 | 87,000 | 86,700 | 86,700 | 167 |
| 2024/02/07 | 86,600 | 87,100 | 86,600 | 86,900 | 169 |
| 2024/02/06 | 87,000 | 87,000 | 86,700 | 86,700 | 225 |
| 2024/02/05 | 87,100 | 87,100 | 86,900 | 86,900 | 137 |
| 2024/02/02 | 87,100 | 87,300 | 87,000 | 87,000 | 298 |
| 2024/02/01 | 87,100 | 87,100 | 87,000 | 87,100 | 107 |
| 2024/01/31 | 87,000 | 87,200 | 86,800 | 87,200 | 365 |
| 2024/01/30 | 87,000 | 87,000 | 86,800 | 87,000 | 226 |
| 2024/01/29 | 86,900 | 87,000 | 86,800 | 87,000 | 207 |
| 2024/01/26 | 86,800 | 86,900 | 86,700 | 86,900 | 182 |
| 2024/01/25 | 86,900 | 86,900 | 86,500 | 86,800 | 247 |
| 2024/01/24 | 86,500 | 86,900 | 86,300 | 86,900 | 324 |
| 2024/01/23 | 86,800 | 86,900 | 86,200 | 86,300 | 832 |
| 2024/01/22 | 86,800 | 87,100 | 86,500 | 86,700 | 538 |
| 2024/01/19 | 87,100 | 87,100 | 86,900 | 86,900 | 149 |
| 2024/01/18 | 86,800 | 87,000 | 86,700 | 86,900 | 421 |
| 2024/01/17 | 87,200 | 87,400 | 86,900 | 87,000 | 357 |
| 2024/01/16 | 87,600 | 87,700 | 87,200 | 87,200 | 225 |
| 2024/01/15 | 88,100 | 88,300 | 87,100 | 87,600 | 572 |
| 2024/01/12 | 88,000 | 88,200 | 87,900 | 88,200 | 189 |
| 2024/01/11 | 87,800 | 88,100 | 87,600 | 88,000 | 340 |
| 2024/01/10 | 87,500 | 87,900 | 87,400 | 87,700 | 479 |
| 2024/01/09 | 87,500 | 87,500 | 87,000 | 87,400 | 619 |
| 2024/01/05 | 87,000 | 87,800 | 86,500 | 86,800 | 655 |
| 2024/01/04 | 86,300 | 86,600 | 86,100 | 86,400 | 1,210 |
| 2023/12/29 | 86,800 | 87,800 | 86,400 | 86,700 | 700 |
| 2023/12/28 | 86,100 | 87,000 | 86,000 | 87,000 | 1,496 |
| 2023/12/27 | 88,800 | 89,400 | 88,600 | 89,000 | 782 |
| 2023/12/26 | 88,600 | 88,700 | 88,100 | 88,400 | 1,009 |
| 2023/12/25 | 89,400 | 89,600 | 88,400 | 88,400 | 1,488 |
| 2023/12/22 | 89,900 | 89,900 | 89,300 | 89,500 | 1,042 |
| 2023/12/21 | 89,400 | 89,900 | 89,400 | 89,700 | 598 |
| 2023/12/20 | 89,600 | 90,200 | 89,600 | 89,900 | 439 |
| 2023/12/19 | 90,700 | 90,700 | 90,100 | 90,200 | 279 |
| 2023/12/18 | 89,500 | 90,400 | 89,500 | 90,400 | 482 |
| 2023/12/15 | 89,200 | 89,900 | 89,100 | 89,900 | 710 |
| 2023/12/14 | 89,700 | 90,400 | 89,400 | 89,500 | 713 |
| 2023/12/13 | 90,500 | 90,600 | 90,000 | 90,100 | 733 |
| 2023/12/12 | 90,600 | 91,200 | 90,600 | 90,700 | 341 |
| 2023/12/11 | 91,500 | 91,500 | 90,800 | 90,800 | 309 |
| 2023/12/08 | 91,400 | 91,600 | 91,100 | 91,600 | 213 |
| 2023/12/07 | 90,500 | 91,700 | 90,500 | 91,500 | 548 |
| 2023/12/06 | 90,700 | 91,200 | 90,500 | 91,100 | 833 |
| 2023/12/05 | 91,300 | 91,500 | 90,700 | 90,900 | 668 |
| 2023/12/04 | 91,400 | 91,600 | 91,300 | 91,400 | 439 |
| 2023/12/01 | 91,500 | 91,800 | 91,400 | 91,700 | 373 |
| 2023/11/30 | 91,900 | 91,900 | 91,600 | 91,700 | 229 |
| 2023/11/29 | 91,500 | 91,900 | 91,300 | 91,900 | 385 |
| 2023/11/28 | 91,300 | 91,600 | 91,300 | 91,500 | 265 |
| 2023/11/27 | 91,400 | 91,500 | 91,400 | 91,500 | 66 |
| 2023/11/24 | 91,300 | 91,500 | 91,200 | 91,400 | 266 |
| 2023/11/22 | 91,400 | 91,500 | 91,200 | 91,300 | 480 |
| 2023/11/21 | 91,500 | 91,600 | 91,500 | 91,600 | 106 |
| 2023/11/20 | 91,600 | 91,800 | 91,500 | 91,600 | 141 |
| 2023/11/17 | 91,500 | 92,000 | 91,500 | 91,700 | 169 |
| 2023/11/16 | 91,700 | 91,800 | 91,500 | 91,600 | 222 |
| 2023/11/15 | 91,800 | 91,900 | 91,700 | 91,700 | 149 |
| 2023/11/14 | 91,800 | 91,900 | 91,700 | 91,800 | 123 |
| 2023/11/13 | 91,700 | 92,100 | 91,600 | 92,000 | 404 |
| 2023/11/10 | 91,900 | 92,000 | 91,800 | 92,000 | 245 |
| 2023/11/09 | 91,900 | 92,000 | 91,900 | 92,000 | 110 |
| 2023/11/08 | 92,000 | 92,000 | 91,800 | 91,900 | 75 |
| 2023/11/07 | 92,000 | 92,000 | 91,800 | 92,000 | 106 |
| 2023/11/06 | 91,900 | 92,000 | 91,800 | 91,900 | 283 |
| 2023/11/02 | 91,800 | 91,900 | 91,800 | 91,800 | 203 |
| 2023/11/01 | 91,800 | 92,100 | 91,800 | 92,000 | 183 |
| 2023/10/31 | 91,800 | 92,000 | 91,800 | 92,000 | 118 |
| 2023/10/30 | 92,000 | 92,200 | 91,900 | 92,100 | 187 |
| 2023/10/27 | 92,100 | 92,100 | 91,900 | 92,000 | 137 |
| 2023/10/26 | 91,900 | 92,100 | 91,900 | 92,100 | 59 |
| 2023/10/25 | 92,100 | 92,100 | 92,000 | 92,100 | 71 |
| 2023/10/24 | 92,100 | 92,100 | 91,800 | 92,000 | 130 |
| 2023/10/23 | 91,800 | 92,100 | 91,800 | 92,100 | 146 |
| 2023/10/20 | 92,000 | 92,000 | 91,800 | 91,800 | 83 |
| 2023/10/19 | 91,900 | 91,900 | 91,700 | 91,800 | 123 |
| 2023/10/18 | 92,000 | 92,000 | 91,700 | 91,900 | 86 |
| 2023/10/17 | 91,800 | 91,900 | 91,600 | 91,800 | 169 |
| 2023/10/16 | 92,000 | 92,000 | 91,700 | 91,700 | 153 |
| 2023/10/13 | 91,900 | 92,000 | 91,800 | 92,000 | 101 |
| 2023/10/12 | 92,200 | 92,200 | 91,900 | 92,100 | 113 |
| 2023/10/11 | 91,900 | 92,100 | 91,800 | 92,100 | 104 |
| 2023/10/10 | 92,100 | 92,100 | 91,800 | 92,000 | 230 |
| 2023/10/06 | 92,000 | 92,100 | 91,700 | 91,900 | 170 |
| 2023/10/05 | 91,800 | 92,000 | 91,700 | 92,000 | 200 |
| 2023/10/04 | 92,100 | 92,200 | 91,700 | 91,800 | 360 |
| 2023/10/03 | 92,500 | 92,600 | 92,200 | 92,500 | 278 |