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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 53,800 | 53,800 | 53,500 | 53,800 | +300 | +0.6% | 722 |
| 2025/08/21 | 53,900 | 53,900 | 53,100 | 53,500 | -100 | -0.2% | 1,076 |
| 2025/08/20 | 53,800 | 53,800 | 52,900 | 53,600 | -100 | -0.2% | 2,314 |
| 2025/08/19 | 53,700 | 53,900 | 53,400 | 53,700 | +300 | +0.6% | 1,591 |
| 2025/08/18 | 52,800 | 53,500 | 52,500 | 53,400 | +1,400 | +2.7% | 2,151 |
| 2025/08/15 | 51,000 | 52,000 | 50,900 | 52,000 | +1,000 | +2% | 1,671 |
| 2025/08/14 | 50,700 | 51,000 | 50,600 | 51,000 | +500 | +1% | 1,918 |
| 2025/08/13 | 50,000 | 50,500 | 49,950 | 50,500 | +550 | +1.1% | 1,063 |
| 2025/08/12 | 50,200 | 50,700 | 49,950 | 49,950 | ±0 | ±0% | 2,304 |
| 2025/08/08 | 49,950 | 50,200 | 49,750 | 49,950 | ±0 | ±0% | 1,382 |
| 2025/08/07 | 49,550 | 49,950 | 49,550 | 49,950 | +400 | +0.8% | 1,211 |
| 2025/08/06 | 49,350 | 49,550 | 49,200 | 49,550 | +200 | +0.4% | 1,233 |
| 2025/08/05 | 49,250 | 49,350 | 49,100 | 49,350 | +250 | +0.5% | 563 |
| 2025/08/04 | 48,900 | 49,250 | 48,900 | 49,100 | -150 | -0.3% | 864 |
| 2025/08/01 | 48,950 | 49,450 | 48,800 | 49,250 | +300 | +0.6% | 1,238 |
| 2025/07/31 | 48,350 | 48,950 | 48,250 | 48,950 | +600 | +1.2% | 1,122 |
| 2025/07/30 | 47,950 | 48,350 | 47,750 | 48,350 | +400 | +0.8% | 1,133 |
| 2025/07/29 | 47,850 | 47,950 | 47,650 | 47,950 | +200 | +0.4% | 678 |
| 2025/07/28 | 47,750 | 48,000 | 47,500 | 47,750 | +100 | +0.2% | 2,227 |
| 2025/07/25 | 47,350 | 47,650 | 47,100 | 47,650 | +450 | +1% | 2,726 |
| 2025/07/24 | 47,350 | 47,550 | 47,200 | 47,200 | -150 | -0.3% | 1,340 |
| 2025/07/23 | 47,050 | 47,350 | 47,050 | 47,350 | +50 | +0.1% | 1,594 |
| 2025/07/22 | 46,950 | 47,450 | 46,950 | 47,300 | +350 | +0.7% | 1,383 |
| 2025/07/18 | 46,800 | 47,000 | 46,550 | 46,950 | +150 | +0.3% | 1,128 |
| 2025/07/17 | 46,500 | 46,800 | 46,500 | 46,800 | +350 | +0.8% | 643 |
| 2025/07/16 | 46,800 | 46,950 | 46,450 | 46,450 | ±0 | ±0% | 1,846 |
| 2025/07/15 | 46,700 | 46,750 | 46,450 | 46,450 | -300 | -0.6% | 912 |
| 2025/07/14 | 46,800 | 46,900 | 46,550 | 46,750 | -200 | -0.4% | 558 |
| 2025/07/11 | 46,700 | 46,950 | 46,700 | 46,950 | +150 | +0.3% | 432 |
| 2025/07/10 | 46,700 | 46,900 | 46,700 | 46,800 | -150 | -0.3% | 345 |
| 2025/07/09 | 46,650 | 47,000 | 46,600 | 46,950 | +200 | +0.4% | 700 |
| 2025/07/08 | 46,850 | 47,100 | 46,750 | 46,750 | -200 | -0.4% | 582 |
| 2025/07/07 | 46,900 | 47,150 | 46,850 | 46,950 | -50 | -0.1% | 648 |
| 2025/07/04 | 47,400 | 47,400 | 46,950 | 47,000 | -250 | -0.5% | 821 |
| 2025/07/03 | 47,450 | 47,450 | 47,050 | 47,250 | +200 | +0.4% | 963 |
| 2025/07/02 | 46,900 | 47,550 | 46,900 | 47,050 | +150 | +0.3% | 1,082 |
| 2025/07/01 | 47,400 | 47,700 | 46,250 | 46,900 | +400 | +0.9% | 2,342 |
| 2025/06/30 | 46,700 | 46,850 | 46,200 | 46,500 | -200 | -0.4% | 1,062 |
| 2025/06/27 | 46,800 | 46,800 | 46,300 | 46,700 | ±0 | ±0% | 584 |
| 2025/06/26 | 46,100 | 46,750 | 46,100 | 46,700 | -100 | -0.2% | 1,428 |
| 2025/06/25 | 46,600 | 46,900 | 46,600 | 46,800 | -300 | -0.6% | 1,100 |
| 2025/06/24 | 47,150 | 47,250 | 46,850 | 47,100 | -300 | -0.6% | 988 |
| 2025/06/23 | 46,300 | 47,450 | 45,850 | 47,400 | +1,000 | +2.2% | 3,419 |
| 2025/06/20 | 46,650 | 46,650 | 46,300 | 46,400 | -300 | -0.6% | 1,048 |
| 2025/06/19 | 47,000 | 47,050 | 46,600 | 46,700 | -300 | -0.6% | 1,457 |
| 2025/06/18 | 46,100 | 47,000 | 46,100 | 47,000 | +1,000 | +2.2% | 2,745 |
| 2025/06/17 | 45,600 | 46,000 | 45,550 | 46,000 | +550 | +1.2% | 1,762 |
| 2025/06/16 | 44,900 | 45,450 | 44,850 | 45,450 | +600 | +1.3% | 1,592 |
| 2025/06/13 | 44,800 | 44,900 | 44,700 | 44,850 | ±0 | ±0% | 1,262 |
| 2025/06/12 | 44,950 | 44,950 | 44,700 | 44,850 | -50 | -0.1% | 1,081 |
1～
50
件表示中 / 1594件
類似銘柄と比較する
現在ご覧いただいている「エネクスインフラ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
