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 |
|---|---|---|---|---|---|
| 2026/01/30 | 49,900 | 50,500 | 49,850 | 50,300 | 822 |
| 2026/01/29 | 49,750 | 49,800 | 49,600 | 49,750 | 643 |
| 2026/01/28 | 49,850 | 49,850 | 49,700 | 49,750 | 169 |
| 2026/01/27 | 49,800 | 49,850 | 49,600 | 49,850 | 817 |
| 2026/01/26 | 49,650 | 49,750 | 49,600 | 49,700 | 807 |
| 2026/01/23 | 49,800 | 49,800 | 49,650 | 49,650 | 134 |
| 2026/01/22 | 49,600 | 49,800 | 49,600 | 49,800 | 320 |
| 2026/01/21 | 51,000 | 51,000 | 49,600 | 49,600 | 1,071 |
| 2026/01/20 | 50,600 | 50,800 | 50,300 | 50,600 | 274 |
| 2026/01/19 | 50,500 | 50,700 | 50,300 | 50,700 | 285 |
| 2026/01/16 | 50,700 | 50,700 | 50,500 | 50,700 | 71 |
| 2026/01/15 | 50,300 | 50,600 | 50,200 | 50,500 | 308 |
| 2026/01/14 | 50,600 | 50,600 | 50,300 | 50,300 | 371 |
| 2026/01/13 | 50,400 | 50,600 | 50,100 | 50,600 | 1,025 |
| 2026/01/09 | 50,500 | 50,600 | 50,400 | 50,600 | 297 |
| 2026/01/08 | 50,300 | 50,600 | 50,100 | 50,500 | 610 |
| 2026/01/07 | 50,500 | 50,600 | 50,100 | 50,400 | 386 |
| 2026/01/06 | 50,500 | 50,700 | 50,400 | 50,400 | 385 |
| 2026/01/05 | 50,600 | 50,800 | 50,500 | 50,700 | 740 |
| 2025/12/30 | 51,800 | 51,800 | 50,500 | 50,700 | 531 |
| 2025/12/29 | 50,400 | 52,100 | 50,400 | 51,800 | 1,613 |
| 2025/12/26 | 52,700 | 53,300 | 51,400 | 52,300 | 1,745 |
| 2025/12/25 | 53,000 | 53,400 | 52,900 | 53,400 | 1,567 |
| 2025/12/24 | 53,000 | 53,000 | 52,800 | 52,900 | 337 |
| 2025/12/23 | 53,000 | 53,000 | 52,600 | 53,000 | 328 |
| 2025/12/22 | 52,900 | 53,300 | 52,400 | 52,800 | 571 |
| 2025/12/19 | 52,300 | 52,600 | 51,900 | 52,600 | 855 |
| 2025/12/18 | 53,000 | 53,100 | 52,000 | 52,300 | 754 |
| 2025/12/17 | 53,100 | 53,200 | 53,000 | 53,200 | 179 |
| 2025/12/16 | 53,400 | 53,500 | 53,100 | 53,200 | 334 |
| 2025/12/15 | 54,000 | 54,000 | 53,400 | 53,600 | 444 |
| 2025/12/12 | 53,800 | 54,100 | 53,800 | 54,000 | 350 |
| 2025/12/11 | 54,300 | 54,300 | 53,900 | 54,100 | 339 |
| 2025/12/10 | 54,200 | 54,400 | 53,900 | 54,300 | 333 |
| 2025/12/09 | 54,300 | 54,400 | 53,600 | 53,900 | 748 |
| 2025/12/08 | 54,200 | 54,400 | 54,000 | 54,200 | 261 |
| 2025/12/05 | 54,100 | 54,200 | 53,800 | 54,200 | 256 |
| 2025/12/04 | 54,100 | 54,100 | 53,800 | 54,100 | 322 |
| 2025/12/03 | 53,600 | 54,100 | 53,600 | 54,000 | 566 |
| 2025/12/02 | 54,000 | 54,100 | 53,600 | 53,600 | 288 |
| 2025/12/01 | 54,000 | 54,100 | 53,600 | 53,900 | 511 |
| 2025/11/28 | 54,000 | 54,100 | 53,800 | 54,000 | 234 |
| 2025/11/27 | 53,500 | 54,500 | 53,500 | 54,000 | 1,156 |
| 2025/11/26 | 54,100 | 54,100 | 53,500 | 53,700 | 264 |
| 2025/11/25 | 53,100 | 54,000 | 53,100 | 53,800 | 1,125 |
| 2025/11/21 | 53,100 | 53,500 | 52,700 | 53,500 | 163 |
| 2025/11/20 | 52,900 | 53,300 | 52,400 | 53,100 | 456 |
| 2025/11/19 | 53,000 | 53,300 | 52,000 | 52,800 | 295 |
| 2025/11/18 | 54,100 | 54,100 | 52,500 | 52,900 | 621 |
| 2025/11/17 | 53,900 | 54,300 | 53,700 | 53,700 | 539 |
| 2025/11/14 | 53,700 | 54,100 | 53,700 | 53,900 | 164 |
| 2025/11/13 | 53,900 | 54,300 | 53,700 | 54,100 | 354 |
| 2025/11/12 | 53,200 | 54,100 | 53,200 | 53,900 | 669 |
| 2025/11/11 | 55,000 | 55,000 | 53,300 | 53,300 | 707 |
| 2025/11/10 | 52,000 | 55,000 | 52,000 | 54,200 | 1,440 |
| 2025/11/07 | 50,700 | 52,500 | 50,700 | 51,900 | 1,975 |
| 2025/11/06 | 49,750 | 49,950 | 49,500 | 49,950 | 799 |
| 2025/11/05 | 49,600 | 49,700 | 49,400 | 49,500 | 340 |
| 2025/11/04 | 49,550 | 49,700 | 49,500 | 49,650 | 422 |
| 2025/10/31 | 49,600 | 49,750 | 49,450 | 49,500 | 250 |
| 2025/10/30 | 49,600 | 49,650 | 49,550 | 49,550 | 158 |
| 2025/10/29 | 49,500 | 49,600 | 49,450 | 49,450 | 225 |
| 2025/10/28 | 49,600 | 49,650 | 49,500 | 49,500 | 129 |
| 2025/10/27 | 49,600 | 49,800 | 49,450 | 49,500 | 334 |
| 2025/10/24 | 49,150 | 49,850 | 49,150 | 49,850 | 509 |
| 2025/10/23 | 49,550 | 49,800 | 49,500 | 49,750 | 130 |
| 2025/10/22 | 49,900 | 49,900 | 49,450 | 49,550 | 254 |
| 2025/10/21 | 49,950 | 49,950 | 49,700 | 49,850 | 226 |
| 2025/10/20 | 49,800 | 49,950 | 49,750 | 49,850 | 181 |
| 2025/10/17 | 49,650 | 49,900 | 49,650 | 49,900 | 28 |
| 2025/10/16 | 49,700 | 49,950 | 49,650 | 49,650 | 171 |
| 2025/10/15 | 49,500 | 50,000 | 49,300 | 50,000 | 419 |
| 2025/10/14 | 49,150 | 49,600 | 49,150 | 49,300 | 208 |
| 2025/10/10 | 49,650 | 49,750 | 49,550 | 49,700 | 156 |
| 2025/10/09 | 49,600 | 49,750 | 49,450 | 49,650 | 258 |
| 2025/10/08 | 49,150 | 50,000 | 49,000 | 49,750 | 541 |
| 2025/10/07 | 50,200 | 50,200 | 49,150 | 49,150 | 828 |
| 2025/10/06 | 50,500 | 50,600 | 49,950 | 50,000 | 645 |
| 2025/10/03 | 50,700 | 50,800 | 50,300 | 50,300 | 239 |
| 2025/10/02 | 50,900 | 50,900 | 50,400 | 50,400 | 386 |
| 2025/10/01 | 51,200 | 51,200 | 50,300 | 50,400 | 226 |
| 2025/09/30 | 50,600 | 51,600 | 50,400 | 51,000 | 448 |
| 2025/09/29 | 50,300 | 50,500 | 50,000 | 50,400 | 420 |
| 2025/09/26 | 50,200 | 50,300 | 50,000 | 50,300 | 293 |
| 2025/09/25 | 50,500 | 50,500 | 50,000 | 50,300 | 210 |
| 2025/09/24 | 50,500 | 50,600 | 50,000 | 50,500 | 437 |
| 2025/09/22 | 49,750 | 50,500 | 49,600 | 50,300 | 1,069 |
| 2025/09/19 | 49,550 | 49,650 | 49,450 | 49,650 | 430 |
| 2025/09/18 | 49,500 | 49,600 | 49,250 | 49,500 | 558 |
| 2025/09/17 | 49,250 | 49,500 | 49,200 | 49,500 | 278 |
| 2025/09/16 | 49,300 | 49,300 | 49,000 | 49,300 | 318 |
| 2025/09/12 | 49,200 | 49,350 | 49,050 | 49,300 | 280 |
| 2025/09/11 | 49,300 | 49,400 | 49,100 | 49,400 | 156 |
| 2025/09/10 | 49,200 | 49,500 | 49,150 | 49,500 | 445 |
| 2025/09/09 | 49,650 | 49,650 | 49,200 | 49,200 | 249 |
| 2025/09/08 | 49,450 | 49,700 | 49,250 | 49,300 | 480 |
| 2025/09/05 | 49,650 | 49,750 | 49,450 | 49,450 | 384 |
| 2025/09/04 | 49,500 | 49,600 | 49,200 | 49,550 | 396 |
| 2025/09/03 | 49,350 | 49,500 | 49,150 | 49,500 | 139 |
| 2025/09/02 | 49,700 | 49,700 | 49,250 | 49,500 | 246 |
| 2025/09/01 | 49,200 | 49,700 | 49,100 | 49,550 | 214 |
| 2025/08/29 | 49,150 | 49,800 | 49,150 | 49,800 | 354 |
| 2025/08/28 | 49,550 | 49,550 | 49,100 | 49,300 | 192 |
| 2025/08/27 | 49,700 | 49,700 | 49,250 | 49,450 | 210 |
| 2025/08/26 | 49,750 | 49,750 | 49,550 | 49,700 | 216 |
| 2025/08/25 | 49,500 | 49,750 | 49,300 | 49,750 | 457 |
| 2025/08/22 | 49,100 | 49,550 | 49,000 | 49,550 | 825 |
| 2025/08/21 | 49,150 | 49,250 | 48,900 | 48,950 | 182 |
| 2025/08/20 | 49,200 | 49,450 | 48,850 | 48,900 | 336 |
| 2025/08/19 | 49,400 | 49,400 | 48,750 | 49,150 | 753 |
| 2025/08/18 | 48,950 | 49,500 | 48,900 | 49,450 | 662 |
| 2025/08/15 | 48,000 | 48,950 | 47,200 | 48,950 | 1,572 |
| 2025/08/14 | 47,400 | 47,950 | 47,400 | 47,900 | 410 |
| 2025/08/13 | 47,800 | 47,950 | 47,400 | 47,400 | 407 |
| 2025/08/12 | 47,900 | 47,950 | 47,500 | 47,550 | 535 |
| 2025/08/08 | 47,750 | 48,000 | 47,350 | 47,350 | 561 |
| 2025/08/07 | 47,500 | 48,000 | 47,500 | 48,000 | 305 |
| 2025/08/06 | 47,450 | 47,650 | 47,200 | 47,450 | 206 |
| 2025/08/05 | 47,900 | 47,900 | 47,450 | 47,500 | 252 |
| 2025/08/04 | 47,350 | 48,000 | 47,350 | 47,900 | 389 |
| 2025/08/01 | 47,600 | 49,050 | 47,500 | 48,000 | 741 |
| 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 |