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 |
|---|---|---|---|---|---|
| 2025/07/31 | 47,450 | 47,800 | 47,450 | 47,600 | 198 |
| 2025/07/30 | 47,400 | 47,650 | 47,350 | 47,550 | 58 |
| 2025/07/29 | 47,650 | 47,850 | 47,400 | 47,450 | 181 |
| 2025/07/28 | 47,300 | 47,900 | 47,200 | 47,900 | 330 |
| 2025/07/25 | 47,450 | 47,900 | 46,300 | 47,900 | 1,103 |
| 2025/07/24 | 47,000 | 47,400 | 46,800 | 47,200 | 333 |
| 2025/07/23 | 46,850 | 47,000 | 46,650 | 46,900 | 140 |
| 2025/07/22 | 46,250 | 47,100 | 46,250 | 46,850 | 324 |
| 2025/07/18 | 46,700 | 47,000 | 46,250 | 46,950 | 151 |
| 2025/07/17 | 45,100 | 47,150 | 45,100 | 47,150 | 361 |
| 2025/07/16 | 46,250 | 47,150 | 44,800 | 45,000 | 935 |
| 2025/07/15 | 47,300 | 47,300 | 46,350 | 46,350 | 539 |
| 2025/07/14 | 47,350 | 47,450 | 47,150 | 47,300 | 153 |
| 2025/07/11 | 48,300 | 48,300 | 47,200 | 47,500 | 373 |
| 2025/07/10 | 48,150 | 48,250 | 47,700 | 47,700 | 197 |
| 2025/07/09 | 48,200 | 48,350 | 48,000 | 48,100 | 117 |
| 2025/07/08 | 47,900 | 48,250 | 47,850 | 48,200 | 208 |
| 2025/07/07 | 47,800 | 48,250 | 47,700 | 47,700 | 252 |
| 2025/07/04 | 47,800 | 48,300 | 47,650 | 47,800 | 326 |
| 2025/07/03 | 47,800 | 47,950 | 47,450 | 47,450 | 280 |
| 2025/07/02 | 47,500 | 48,300 | 47,400 | 47,950 | 319 |
| 2025/07/01 | 47,350 | 48,000 | 47,350 | 48,000 | 414 |
| 2025/06/30 | 47,950 | 48,850 | 47,250 | 47,250 | 554 |
| 2025/06/27 | 48,000 | 48,950 | 47,200 | 48,100 | 1,221 |
| 2025/06/26 | 49,100 | 49,800 | 49,000 | 49,000 | 952 |
| 2025/06/25 | 49,800 | 49,800 | 48,550 | 49,050 | 711 |
| 2025/06/24 | 49,900 | 51,500 | 48,550 | 49,250 | 2,182 |
| 2025/06/23 | 49,200 | 50,000 | 49,000 | 50,000 | 650 |
| 2025/06/20 | 49,050 | 49,250 | 48,900 | 49,250 | 349 |
| 2025/06/19 | 49,050 | 49,250 | 49,000 | 49,100 | 168 |
| 2025/06/18 | 48,950 | 49,300 | 48,750 | 49,200 | 467 |
| 2025/06/17 | 47,950 | 48,850 | 47,750 | 48,850 | 658 |
| 2025/06/16 | 47,800 | 47,950 | 47,750 | 47,950 | 308 |
| 2025/06/13 | 47,900 | 47,950 | 47,400 | 47,750 | 411 |
| 2025/06/12 | 47,950 | 47,950 | 47,550 | 47,850 | 419 |
| 2025/06/11 | 47,400 | 48,000 | 47,250 | 47,800 | 650 |
| 2025/06/10 | 47,350 | 47,450 | 47,150 | 47,350 | 398 |
| 2025/06/09 | 47,150 | 47,450 | 47,100 | 47,350 | 191 |
| 2025/06/06 | 47,050 | 47,350 | 46,900 | 47,200 | 313 |
| 2025/06/05 | 46,900 | 47,100 | 46,800 | 47,050 | 273 |
| 2025/06/04 | 46,450 | 46,900 | 46,450 | 46,850 | 333 |
| 2025/06/03 | 46,350 | 46,450 | 46,000 | 46,450 | 266 |
| 2025/06/02 | 46,650 | 46,650 | 45,700 | 46,350 | 500 |
| 2025/05/30 | 46,050 | 46,450 | 45,950 | 45,950 | 370 |
| 2025/05/29 | 45,800 | 46,000 | 45,400 | 45,900 | 232 |
| 2025/05/28 | 45,650 | 45,750 | 45,500 | 45,600 | 123 |
| 2025/05/27 | 45,200 | 45,400 | 45,100 | 45,400 | 157 |
| 2025/05/26 | 45,150 | 45,150 | 44,600 | 44,800 | 320 |
| 2025/05/23 | 45,150 | 45,150 | 44,900 | 45,150 | 186 |
| 2025/05/22 | 44,950 | 45,200 | 44,900 | 44,900 | 137 |
| 2025/05/21 | 45,500 | 45,500 | 45,000 | 45,000 | 377 |
| 2025/05/20 | 46,450 | 46,450 | 45,550 | 45,550 | 276 |
| 2025/05/19 | 46,100 | 46,950 | 45,950 | 46,000 | 700 |
| 2025/05/16 | 45,900 | 46,200 | 45,800 | 45,800 | 238 |
| 2025/05/15 | 45,650 | 46,100 | 45,650 | 45,850 | 101 |
| 2025/05/14 | 45,300 | 46,300 | 45,300 | 45,800 | 235 |
| 2025/05/13 | 45,500 | 45,550 | 45,300 | 45,300 | 477 |
| 2025/05/12 | 45,500 | 45,500 | 45,200 | 45,350 | 445 |
| 2025/05/09 | 44,900 | 45,250 | 44,850 | 45,150 | 388 |
| 2025/05/08 | 44,450 | 44,850 | 44,250 | 44,800 | 458 |
| 2025/05/07 | 43,800 | 44,350 | 43,700 | 44,200 | 385 |
| 2025/05/02 | 43,350 | 43,900 | 43,150 | 43,500 | 389 |
| 2025/05/01 | 42,450 | 43,250 | 42,250 | 43,250 | 415 |
| 2025/04/30 | 41,950 | 42,500 | 41,950 | 42,200 | 212 |
| 2025/04/28 | 41,700 | 41,950 | 41,350 | 41,950 | 369 |
| 2025/04/25 | 41,400 | 41,400 | 41,000 | 41,300 | 306 |
| 2025/04/24 | 41,050 | 41,100 | 40,300 | 40,900 | 452 |
| 2025/04/23 | 41,000 | 41,200 | 40,400 | 40,850 | 622 |
| 2025/04/22 | 41,300 | 41,300 | 40,300 | 40,600 | 527 |
| 2025/04/21 | 41,250 | 41,500 | 40,950 | 40,950 | 458 |
| 2025/04/18 | 41,450 | 41,650 | 41,000 | 41,200 | 737 |
| 2025/04/17 | 41,200 | 41,650 | 40,950 | 40,950 | 514 |
| 2025/04/16 | 41,500 | 41,500 | 41,200 | 41,200 | 181 |
| 2025/04/15 | 41,450 | 41,500 | 41,100 | 41,200 | 225 |
| 2025/04/14 | 41,950 | 41,950 | 41,200 | 41,200 | 232 |
| 2025/04/11 | 41,100 | 41,550 | 41,100 | 41,500 | 164 |
| 2025/04/10 | 41,650 | 41,950 | 41,000 | 41,200 | 347 |
| 2025/04/09 | 40,750 | 41,550 | 39,900 | 39,900 | 740 |
| 2025/04/08 | 39,900 | 42,250 | 39,900 | 41,550 | 747 |
| 2025/04/07 | 40,050 | 40,950 | 39,050 | 39,700 | 1,753 |
| 2025/04/04 | 42,000 | 43,000 | 40,650 | 42,150 | 1,786 |
| 2025/04/03 | 42,950 | 43,000 | 42,400 | 42,400 | 483 |
| 2025/04/02 | 43,200 | 43,800 | 43,150 | 43,250 | 519 |
| 2025/04/01 | 42,700 | 43,100 | 42,550 | 43,100 | 253 |
| 2025/03/31 | 42,600 | 42,650 | 42,300 | 42,400 | 439 |
| 2025/03/28 | 41,900 | 42,550 | 41,900 | 42,550 | 338 |
| 2025/03/27 | 42,000 | 42,100 | 41,700 | 42,050 | 1,265 |
| 2025/03/26 | 42,400 | 42,500 | 41,900 | 41,950 | 1,020 |
| 2025/03/25 | 42,900 | 42,950 | 41,950 | 42,000 | 1,703 |
| 2025/03/24 | 44,150 | 44,150 | 42,000 | 42,200 | 2,795 |
| 2025/03/21 | 43,850 | 43,850 | 43,400 | 43,600 | 503 |
| 2025/03/19 | 43,750 | 43,950 | 43,700 | 43,750 | 219 |
| 2025/03/18 | 43,600 | 44,100 | 43,550 | 43,750 | 418 |
| 2025/03/17 | 43,850 | 44,150 | 43,550 | 43,550 | 548 |
| 2025/03/14 | 44,100 | 44,100 | 43,800 | 43,850 | 108 |
| 2025/03/13 | 43,900 | 44,100 | 43,600 | 43,800 | 177 |
| 2025/03/12 | 44,150 | 44,150 | 43,600 | 44,100 | 443 |
| 2025/03/11 | 43,700 | 43,850 | 43,450 | 43,550 | 590 |
| 2025/03/10 | 44,000 | 44,300 | 43,750 | 44,000 | 305 |
| 2025/03/07 | 44,800 | 44,800 | 43,750 | 43,850 | 478 |
| 2025/03/06 | 43,800 | 44,000 | 43,750 | 44,000 | 296 |
| 2025/03/05 | 43,850 | 43,900 | 43,700 | 43,800 | 287 |
| 2025/03/04 | 44,000 | 44,000 | 43,500 | 43,550 | 208 |
| 2025/03/03 | 43,150 | 44,700 | 43,150 | 43,750 | 1,411 |
| 2025/02/28 | 43,100 | 43,450 | 42,900 | 43,150 | 592 |
| 2025/02/27 | 43,300 | 43,550 | 42,650 | 43,150 | 924 |
| 2025/02/26 | 44,000 | 44,050 | 43,700 | 43,900 | 652 |
| 2025/02/25 | 44,450 | 44,750 | 44,050 | 44,050 | 1,210 |
| 2025/02/21 | 44,800 | 44,950 | 44,650 | 44,650 | 502 |
| 2025/02/20 | 45,600 | 45,800 | 44,900 | 44,900 | 998 |
| 2025/02/19 | 45,200 | 46,250 | 44,550 | 45,800 | 3,368 |
| 2025/02/18 | 48,050 | 48,450 | 47,900 | 48,000 | 638 |
| 2025/02/17 | 48,050 | 48,550 | 47,650 | 48,000 | 639 |
| 2025/02/14 | 47,550 | 48,150 | 47,550 | 47,700 | 320 |
| 2025/02/13 | 47,300 | 48,200 | 47,300 | 48,200 | 283 |
| 2025/02/12 | 48,000 | 48,300 | 47,300 | 47,500 | 581 |
| 2025/02/10 | 48,400 | 48,400 | 48,000 | 48,000 | 400 |
| 2025/02/07 | 48,250 | 48,400 | 48,100 | 48,400 | 116 |
| 2025/02/06 | 48,150 | 48,700 | 48,150 | 48,450 | 349 |
| 2025/02/05 | 47,900 | 48,400 | 47,900 | 48,250 | 1,103 |
| 2025/02/04 | 48,000 | 48,300 | 47,800 | 47,850 | 348 |
| 2025/02/03 | 47,850 | 48,300 | 47,700 | 48,050 | 381 |
| 2025/01/31 | 47,900 | 48,100 | 47,700 | 47,750 | 273 |
| 2025/01/30 | 47,200 | 47,800 | 47,100 | 47,600 | 431 |
| 2025/01/29 | 47,050 | 47,400 | 47,050 | 47,300 | 134 |
| 2025/01/28 | 47,150 | 47,700 | 46,900 | 47,200 | 468 |
| 2025/01/27 | 48,000 | 48,050 | 47,250 | 47,300 | 271 |
| 2025/01/24 | 47,450 | 48,650 | 46,850 | 46,850 | 895 |
| 2025/01/23 | 47,300 | 47,400 | 46,750 | 46,750 | 440 |
| 2025/01/22 | 47,550 | 47,800 | 47,350 | 47,400 | 482 |
| 2025/01/21 | 48,250 | 48,750 | 47,850 | 47,850 | 659 |
| 2025/01/20 | 48,800 | 49,200 | 48,650 | 48,950 | 241 |
| 2025/01/17 | 49,250 | 49,850 | 48,650 | 48,800 | 477 |
| 2025/01/16 | 50,000 | 50,400 | 48,250 | 48,550 | 1,328 |
| 2025/01/15 | 51,000 | 51,400 | 50,500 | 50,500 | 442 |
| 2025/01/14 | 51,500 | 51,900 | 49,950 | 50,100 | 1,064 |
| 2025/01/10 | 51,000 | 52,000 | 50,100 | 51,500 | 830 |
| 2025/01/09 | 53,000 | 53,800 | 50,400 | 50,400 | 1,524 |
| 2025/01/08 | 54,900 | 54,900 | 52,900 | 53,000 | 992 |
| 2025/01/07 | 51,300 | 53,900 | 50,300 | 53,900 | 2,385 |
| 2025/01/06 | 48,700 | 49,850 | 48,550 | 49,550 | 2,370 |
| 2024/12/30 | 46,250 | 48,100 | 46,250 | 47,150 | 2,285 |
| 2024/12/27 | 44,600 | 46,250 | 44,350 | 46,100 | 5,245 |
| 2024/12/26 | 48,500 | 48,900 | 48,200 | 48,650 | 4,041 |
| 2024/12/25 | 49,000 | 49,000 | 48,250 | 48,300 | 2,332 |
| 2024/12/24 | 48,600 | 49,200 | 48,200 | 48,350 | 2,535 |
| 2024/12/23 | 46,850 | 48,450 | 46,700 | 48,250 | 3,093 |
| 2024/12/20 | 46,900 | 47,100 | 46,050 | 47,100 | 2,655 |
| 2024/12/19 | 46,500 | 47,350 | 46,450 | 46,900 | 829 |
| 2024/12/18 | 47,050 | 47,600 | 46,800 | 47,000 | 1,646 |
| 2024/12/17 | 48,050 | 48,050 | 46,800 | 46,900 | 1,933 |
| 2024/12/16 | 49,150 | 49,150 | 47,950 | 48,050 | 1,546 |
| 2024/12/13 | 48,650 | 49,500 | 48,200 | 48,450 | 2,945 |
| 2024/12/12 | 47,200 | 49,050 | 46,550 | 48,650 | 2,915 |
| 2024/12/11 | 45,550 | 47,750 | 44,800 | 46,100 | 5,770 |
| 2024/12/10 | 51,500 | 51,600 | 47,700 | 48,300 | 5,059 |
| 2024/12/09 | 52,800 | 53,600 | 52,800 | 52,800 | 1,330 |
| 2024/12/06 | 52,800 | 53,100 | 52,500 | 53,100 | 1,075 |
| 2024/12/05 | 52,900 | 53,800 | 52,300 | 53,000 | 1,758 |
| 2024/12/04 | 54,400 | 54,800 | 52,400 | 53,600 | 2,453 |
| 2024/12/03 | 55,600 | 56,100 | 54,200 | 54,400 | 2,792 |
| 2024/12/02 | 57,000 | 57,300 | 55,500 | 55,700 | 2,860 |
| 2024/11/29 | 58,000 | 58,200 | 57,400 | 58,000 | 1,111 |
| 2024/11/28 | 58,500 | 58,700 | 58,000 | 58,000 | 835 |
| 2024/11/27 | 58,400 | 58,900 | 58,300 | 58,400 | 294 |
| 2024/11/26 | 59,300 | 59,500 | 58,400 | 58,400 | 410 |
| 2024/11/25 | 58,600 | 59,500 | 58,600 | 59,500 | 617 |
| 2024/11/22 | 57,900 | 58,600 | 57,600 | 58,600 | 1,031 |
| 2024/11/21 | 58,200 | 58,300 | 57,600 | 57,900 | 889 |
| 2024/11/20 | 58,200 | 58,600 | 58,100 | 58,100 | 419 |
| 2024/11/19 | 58,400 | 58,400 | 58,000 | 58,100 | 851 |
| 2024/11/18 | 58,600 | 58,600 | 58,100 | 58,100 | 708 |
| 2024/11/15 | 58,800 | 58,800 | 58,500 | 58,700 | 470 |
| 2024/11/14 | 58,700 | 58,800 | 58,300 | 58,300 | 1,004 |
| 2024/11/13 | 59,300 | 59,400 | 58,500 | 58,700 | 856 |
| 2024/11/12 | 59,300 | 59,500 | 59,100 | 59,200 | 498 |
| 2024/11/11 | 60,000 | 60,000 | 59,300 | 59,300 | 1,009 |
| 2024/11/08 | 60,300 | 60,300 | 59,300 | 60,000 | 586 |
| 2024/11/07 | 59,400 | 60,300 | 59,400 | 59,800 | 708 |
| 2024/11/06 | 60,300 | 61,400 | 60,300 | 60,400 | 467 |
| 2024/11/05 | 61,300 | 61,300 | 60,100 | 60,300 | 625 |
| 2024/11/01 | 62,000 | 62,200 | 61,300 | 61,300 | 260 |
| 2024/10/31 | 63,100 | 63,200 | 61,700 | 62,000 | 408 |
| 2024/10/30 | 63,000 | 63,700 | 62,400 | 63,100 | 697 |
| 2024/10/29 | 59,900 | 62,800 | 59,800 | 61,700 | 965 |
| 2024/10/28 | 59,300 | 60,300 | 59,100 | 59,300 | 879 |
| 2024/10/25 | 59,200 | 59,900 | 58,300 | 59,000 | 1,850 |
| 2024/10/24 | 59,100 | 60,500 | 59,100 | 59,900 | 1,273 |
| 2024/10/23 | 61,200 | 61,600 | 59,800 | 60,100 | 1,777 |
| 2024/10/22 | 62,300 | 62,400 | 61,400 | 61,600 | 698 |
| 2024/10/21 | 62,600 | 62,600 | 62,000 | 62,500 | 383 |
| 2024/10/18 | 61,400 | 62,200 | 61,400 | 62,200 | 837 |
| 2024/10/17 | 62,700 | 62,700 | 61,200 | 61,400 | 2,185 |
| 2024/10/16 | 63,800 | 64,300 | 62,700 | 62,800 | 1,121 |
| 2024/10/15 | 65,100 | 65,100 | 63,000 | 64,000 | 1,530 |
| 2024/10/11 | 66,000 | 66,000 | 65,100 | 65,100 | 795 |
| 2024/10/10 | 66,800 | 67,000 | 65,700 | 65,700 | 774 |
| 2024/10/09 | 67,200 | 67,200 | 66,800 | 67,000 | 182 |
| 2024/10/08 | 67,000 | 67,200 | 66,700 | 67,200 | 493 |
| 2024/10/07 | 67,200 | 67,200 | 66,800 | 66,900 | 179 |