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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 66,700 | 67,100 | 66,700 | 67,100 | 325 |
| 2024/10/03 | 67,200 | 67,200 | 65,900 | 66,700 | 844 |
| 2024/10/02 | 67,000 | 67,100 | 66,600 | 66,700 | 537 |
| 2024/10/01 | 67,500 | 67,500 | 67,000 | 67,000 | 210 |
| 2024/09/30 | 67,500 | 67,600 | 67,100 | 67,300 | 304 |
| 2024/09/27 | 67,500 | 67,600 | 67,100 | 67,600 | 578 |
| 2024/09/26 | 67,600 | 67,600 | 66,700 | 67,300 | 791 |
| 2024/09/25 | 67,400 | 67,400 | 66,900 | 67,200 | 324 |
| 2024/09/24 | 67,300 | 67,400 | 66,700 | 66,700 | 523 |
| 2024/09/20 | 67,500 | 68,000 | 67,400 | 67,500 | 605 |
| 2024/09/19 | 66,900 | 67,500 | 66,900 | 67,200 | 295 |
| 2024/09/18 | 67,200 | 67,400 | 66,900 | 66,900 | 238 |
| 2024/09/17 | 68,000 | 68,000 | 67,300 | 67,300 | 275 |
| 2024/09/13 | 68,200 | 68,200 | 67,800 | 67,900 | 135 |
| 2024/09/12 | 68,200 | 68,200 | 67,400 | 67,900 | 224 |
| 2024/09/11 | 68,200 | 68,700 | 67,500 | 67,600 | 238 |
| 2024/09/10 | 68,900 | 68,900 | 68,100 | 68,300 | 240 |
| 2024/09/09 | 68,700 | 68,800 | 68,200 | 68,800 | 313 |
| 2024/09/06 | 69,500 | 69,500 | 68,700 | 68,800 | 145 |
| 2024/09/05 | 69,200 | 69,500 | 68,900 | 69,100 | 130 |
| 2024/09/04 | 69,900 | 69,900 | 69,000 | 69,100 | 247 |
| 2024/09/03 | 70,400 | 70,400 | 69,900 | 69,900 | 242 |
| 2024/09/02 | 70,300 | 70,300 | 70,100 | 70,300 | 114 |
| 2024/08/30 | 69,900 | 70,200 | 69,700 | 70,000 | 320 |
| 2024/08/29 | 69,400 | 69,900 | 69,200 | 69,600 | 249 |
| 2024/08/28 | 69,600 | 69,600 | 69,000 | 69,400 | 257 |
| 2024/08/27 | 69,700 | 69,900 | 69,400 | 69,600 | 301 |
| 2024/08/26 | 68,900 | 69,900 | 68,500 | 69,900 | 354 |
| 2024/08/23 | 68,000 | 68,900 | 67,800 | 68,500 | 348 |
| 2024/08/22 | 68,100 | 68,900 | 67,500 | 67,700 | 351 |
| 2024/08/21 | 67,700 | 68,300 | 67,300 | 68,300 | 297 |
| 2024/08/20 | 68,900 | 68,900 | 67,500 | 67,800 | 289 |
| 2024/08/19 | 69,100 | 69,200 | 68,500 | 68,900 | 474 |
| 2024/08/16 | 68,900 | 69,600 | 68,900 | 69,500 | 301 |
| 2024/08/15 | 68,100 | 68,900 | 68,000 | 68,900 | 423 |
| 2024/08/14 | 67,900 | 68,200 | 67,600 | 68,200 | 255 |
| 2024/08/13 | 67,200 | 68,000 | 67,000 | 67,400 | 465 |
| 2024/08/09 | 67,900 | 67,900 | 67,000 | 67,000 | 428 |
| 2024/08/08 | 68,900 | 68,900 | 66,800 | 67,300 | 648 |
| 2024/08/07 | 64,200 | 68,400 | 64,200 | 68,400 | 641 |
| 2024/08/06 | 65,200 | 67,100 | 64,100 | 64,100 | 1,081 |
| 2024/08/05 | 68,000 | 68,700 | 64,200 | 64,200 | 2,456 |
| 2024/08/02 | 70,000 | 70,300 | 69,100 | 70,000 | 1,295 |
| 2024/08/01 | 71,300 | 71,500 | 70,200 | 70,200 | 958 |
| 2024/07/31 | 71,300 | 71,300 | 70,800 | 71,200 | 881 |
| 2024/07/30 | 71,400 | 71,600 | 71,300 | 71,300 | 160 |
| 2024/07/29 | 71,700 | 71,700 | 71,400 | 71,400 | 359 |
| 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 |