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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 91,000 | 91,200 | 91,000 | 91,000 | -100 | -0.1% | 709 |
| 2023/10/18 | 91,200 | 91,200 | 90,900 | 91,100 | ±0 | ±0% | 1,066 |
| 2023/10/17 | 91,000 | 91,200 | 90,800 | 91,100 | +100 | +0.1% | 1,500 |
| 2023/10/16 | 91,100 | 91,100 | 90,800 | 91,000 | ±0 | ±0% | 1,772 |
| 2023/10/13 | 91,000 | 91,100 | 91,000 | 91,000 | -200 | -0.2% | 761 |
| 2023/10/12 | 91,200 | 91,200 | 90,900 | 91,200 | +200 | +0.2% | 1,810 |
| 2023/10/11 | 91,200 | 91,300 | 91,000 | 91,000 | ±0 | ±0% | 352 |
| 2023/10/10 | 91,100 | 91,200 | 90,900 | 91,000 | -100 | -0.1% | 1,853 |
| 2023/10/06 | 91,000 | 91,300 | 90,800 | 91,100 | +100 | +0.1% | 833 |
| 2023/10/05 | 90,800 | 91,200 | 90,400 | 91,000 | +400 | +0.4% | 2,449 |
| 2023/10/04 | 90,700 | 91,200 | 90,400 | 90,600 | -700 | -0.8% | 3,118 |
| 2023/10/03 | 91,800 | 91,800 | 91,300 | 91,300 | -400 | -0.4% | 1,826 |
| 2023/10/02 | 91,800 | 92,100 | 91,600 | 91,700 | -100 | -0.1% | 1,723 |
| 2023/09/29 | 92,100 | 92,100 | 91,700 | 91,800 | -200 | -0.2% | 1,005 |
| 2023/09/28 | 91,800 | 92,100 | 91,800 | 92,000 | +300 | +0.3% | 1,027 |
| 2023/09/27 | 91,800 | 92,000 | 91,600 | 91,700 | -100 | -0.1% | 1,321 |
| 2023/09/26 | 91,800 | 91,900 | 91,800 | 91,800 | ±0 | ±0% | 704 |
| 2023/09/25 | 91,900 | 92,000 | 91,800 | 91,800 | -200 | -0.2% | 847 |
| 2023/09/22 | 91,700 | 92,000 | 91,600 | 92,000 | +300 | +0.3% | 1,516 |
| 2023/09/21 | 91,600 | 91,900 | 91,600 | 91,700 | ±0 | ±0% | 1,302 |
| 2023/09/20 | 91,300 | 91,800 | 91,300 | 91,700 | +500 | +0.5% | 1,495 |
| 2023/09/19 | 91,500 | 91,700 | 91,200 | 91,200 | -200 | -0.2% | 1,075 |
| 2023/09/15 | 91,700 | 91,700 | 91,400 | 91,400 | -200 | -0.2% | 906 |
| 2023/09/14 | 91,400 | 91,600 | 91,300 | 91,600 | +100 | +0.1% | 1,586 |
| 2023/09/13 | 91,200 | 91,600 | 91,200 | 91,500 | +200 | +0.2% | 975 |
| 2023/09/12 | 91,500 | 91,500 | 91,100 | 91,300 | -100 | -0.1% | 842 |
| 2023/09/11 | 91,000 | 91,500 | 90,900 | 91,400 | +400 | +0.4% | 1,128 |
| 2023/09/08 | 91,100 | 91,100 | 90,700 | 91,000 | -100 | -0.1% | 1,189 |
| 2023/09/07 | 90,800 | 91,400 | 90,600 | 91,100 | +500 | +0.6% | 1,795 |
| 2023/09/06 | 90,700 | 90,700 | 90,500 | 90,600 | ±0 | ±0% | 854 |
| 2023/09/05 | 90,500 | 90,700 | 90,400 | 90,600 | +100 | +0.1% | 601 |
| 2023/09/04 | 90,400 | 90,600 | 90,300 | 90,500 | ±0 | ±0% | 1,583 |
| 2023/09/01 | 90,200 | 90,500 | 90,200 | 90,500 | +200 | +0.2% | 1,774 |
| 2023/08/31 | 90,300 | 90,300 | 90,000 | 90,300 | -100 | -0.1% | 1,201 |
| 2023/08/30 | 90,400 | 90,600 | 90,200 | 90,400 | ±0 | ±0% | 1,209 |
| 2023/08/29 | 89,900 | 90,400 | 89,900 | 90,400 | +500 | +0.6% | 1,703 |
| 2023/08/28 | 89,800 | 89,900 | 89,700 | 89,900 | +200 | +0.2% | 1,632 |
| 2023/08/25 | 89,600 | 89,900 | 89,400 | 89,700 | +100 | +0.1% | 2,879 |
| 2023/08/24 | 89,400 | 89,600 | 89,400 | 89,600 | +200 | +0.2% | 1,717 |
| 2023/08/23 | 89,500 | 89,500 | 89,400 | 89,400 | ±0 | ±0% | 593 |
| 2023/08/22 | 89,500 | 89,600 | 89,400 | 89,400 | ±0 | ±0% | 1,390 |
| 2023/08/21 | 89,500 | 89,600 | 89,400 | 89,400 | -100 | -0.1% | 1,451 |
| 2023/08/18 | 89,400 | 89,600 | 89,400 | 89,500 | +100 | +0.1% | 1,858 |
| 2023/08/17 | 89,400 | 89,500 | 89,400 | 89,400 | -100 | -0.1% | 684 |
| 2023/08/16 | 89,400 | 89,500 | 89,400 | 89,500 | ±0 | ±0% | 579 |
| 2023/08/15 | 89,500 | 89,500 | 89,400 | 89,500 | +100 | +0.1% | 1,152 |
| 2023/08/14 | 89,500 | 89,600 | 89,400 | 89,400 | -100 | -0.1% | 680 |
| 2023/08/10 | 89,400 | 89,500 | 89,400 | 89,500 | ±0 | ±0% | 777 |
| 2023/08/09 | 89,400 | 89,600 | 89,400 | 89,500 | +100 | +0.1% | 1,170 |
| 2023/08/08 | 89,400 | 89,500 | 89,400 | 89,400 | ±0 | ±0% | 630 |
451～
500
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
