エネクス・インフラ投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 46,950 | 47,650 | 46,800 | 47,450 | +650 | +1.4% | 1,540 |
| 2025/04/30 | 46,600 | 46,900 | 46,600 | 46,800 | +350 | +0.8% | 1,179 |
| 2025/04/28 | 46,400 | 46,700 | 46,200 | 46,450 | +250 | +0.5% | 1,253 |
| 2025/04/25 | 46,450 | 46,600 | 45,900 | 46,200 | -150 | -0.3% | 1,203 |
| 2025/04/24 | 46,400 | 46,550 | 46,200 | 46,350 | +150 | +0.3% | 938 |
| 2025/04/23 | 46,450 | 46,600 | 46,000 | 46,200 | -150 | -0.3% | 734 |
| 2025/04/22 | 46,550 | 46,700 | 45,050 | 46,350 | -200 | -0.4% | 2,334 |
| 2025/04/21 | 45,950 | 47,000 | 45,650 | 46,550 | +200 | +0.4% | 2,533 |
| 2025/04/18 | 45,650 | 46,400 | 45,400 | 46,350 | +650 | +1.4% | 1,414 |
| 2025/04/17 | 45,650 | 45,950 | 45,650 | 45,700 | ±0 | ±0% | 813 |
| 2025/04/16 | 46,050 | 46,100 | 45,650 | 45,700 | -400 | -0.9% | 652 |
| 2025/04/15 | 46,050 | 46,300 | 45,800 | 46,100 | +50 | +0.1% | 940 |
| 2025/04/14 | 46,050 | 46,350 | 46,000 | 46,050 | +150 | +0.3% | 1,263 |
| 2025/04/11 | 44,200 | 45,900 | 44,200 | 45,900 | +400 | +0.9% | 2,615 |
| 2025/04/10 | 45,150 | 46,150 | 45,150 | 45,500 | +1,600 | +3.6% | 1,962 |
| 2025/04/09 | 44,600 | 44,950 | 43,100 | 43,900 | -1,400 | -3.1% | 7,419 |
| 2025/04/08 | 45,400 | 47,000 | 45,300 | 45,300 | ±0 | ±0% | 3,187 |
| 2025/04/07 | 45,700 | 46,300 | 44,700 | 45,300 | -2,300 | -4.8% | 7,174 |
| 2025/04/04 | 48,000 | 48,100 | 46,700 | 47,600 | -850 | -1.8% | 2,840 |
| 2025/04/03 | 48,850 | 48,850 | 48,200 | 48,450 | -400 | -0.8% | 1,019 |
| 2025/04/02 | 48,700 | 49,300 | 48,700 | 48,850 | +200 | +0.4% | 2,680 |
| 2025/04/01 | 48,150 | 48,650 | 48,150 | 48,650 | +600 | +1.2% | 2,469 |
| 2025/03/31 | 47,950 | 48,550 | 47,500 | 48,050 | +100 | +0.2% | 3,609 |
| 2025/03/28 | 47,000 | 47,950 | 47,000 | 47,950 | +750 | +1.6% | 4,211 |
| 2025/03/27 | 47,200 | 47,400 | 46,900 | 47,200 | ±0 | ±0% | 5,214 |
| 2025/03/26 | 47,150 | 47,300 | 46,900 | 47,200 | +300 | +0.6% | 2,768 |
| 2025/03/25 | 47,250 | 47,350 | 46,750 | 46,900 | -100 | -0.2% | 2,080 |
| 2025/03/24 | 47,550 | 47,850 | 46,950 | 47,000 | -500 | -1.1% | 2,591 |
| 2025/03/21 | 47,700 | 47,850 | 47,450 | 47,500 | -200 | -0.4% | 1,483 |
| 2025/03/19 | 47,750 | 48,200 | 47,500 | 47,700 | ±0 | ±0% | 2,361 |
| 2025/03/18 | 47,300 | 47,700 | 47,200 | 47,700 | +400 | +0.8% | 2,571 |
| 2025/03/17 | 47,200 | 47,400 | 47,100 | 47,300 | +150 | +0.3% | 650 |
| 2025/03/14 | 47,300 | 47,500 | 47,150 | 47,150 | -100 | -0.2% | 853 |
| 2025/03/13 | 47,050 | 47,450 | 47,050 | 47,250 | -200 | -0.4% | 905 |
| 2025/03/12 | 47,300 | 47,700 | 47,250 | 47,450 | ±0 | ±0% | 590 |
| 2025/03/11 | 47,500 | 47,750 | 46,800 | 47,450 | -200 | -0.4% | 1,498 |
| 2025/03/10 | 47,600 | 47,700 | 47,400 | 47,650 | +50 | +0.1% | 642 |
| 2025/03/07 | 47,850 | 48,000 | 47,250 | 47,600 | +350 | +0.7% | 977 |
| 2025/03/06 | 47,500 | 47,750 | 47,000 | 47,250 | -250 | -0.5% | 1,080 |
| 2025/03/05 | 47,750 | 48,050 | 47,500 | 47,500 | -500 | -1% | 1,071 |
| 2025/03/04 | 47,900 | 48,000 | 47,550 | 48,000 | +50 | +0.1% | 721 |
| 2025/03/03 | 47,700 | 48,250 | 47,700 | 47,950 | -100 | -0.2% | 1,259 |
| 2025/02/28 | 48,000 | 48,450 | 47,800 | 48,050 | -350 | -0.7% | 1,153 |
| 2025/02/27 | 48,150 | 48,550 | 47,900 | 48,400 | +250 | +0.5% | 1,719 |
| 2025/02/26 | 47,400 | 48,200 | 47,400 | 48,150 | +300 | +0.6% | 982 |
| 2025/02/25 | 48,400 | 48,500 | 47,650 | 47,850 | -550 | -1.1% | 2,214 |
| 2025/02/21 | 46,800 | 48,400 | 46,800 | 48,400 | +1,650 | +3.5% | 2,860 |
| 2025/02/20 | 47,100 | 47,300 | 46,750 | 46,750 | -350 | -0.7% | 989 |
| 2025/02/19 | 46,500 | 47,500 | 46,500 | 47,100 | +450 | +1% | 1,928 |
| 2025/02/18 | 46,800 | 46,900 | 46,450 | 46,650 | -150 | -0.3% | 1,495 |
1～
50
件表示中 / 1517件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
