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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 89,400 | 89,400 | 89,300 | 89,400 | ±0 | ±0% | 935 |
| 2023/08/04 | 89,300 | 89,400 | 89,200 | 89,400 | +100 | +0.1% | 1,291 |
| 2023/08/03 | 89,300 | 89,400 | 89,300 | 89,300 | ±0 | ±0% | 1,017 |
| 2023/08/02 | 89,400 | 89,400 | 89,300 | 89,300 | -100 | -0.1% | 1,285 |
| 2023/08/01 | 89,300 | 89,400 | 89,300 | 89,400 | +100 | +0.1% | 676 |
| 2023/07/31 | 89,400 | 89,500 | 89,300 | 89,300 | ±0 | ±0% | 1,566 |
| 2023/07/28 | 89,300 | 89,400 | 89,300 | 89,300 | -200 | -0.2% | 1,484 |
| 2023/07/27 | 89,400 | 89,500 | 89,300 | 89,500 | +100 | +0.1% | 720 |
| 2023/07/26 | 89,400 | 89,500 | 89,300 | 89,400 | +100 | +0.1% | 1,312 |
| 2023/07/25 | 89,300 | 89,400 | 89,300 | 89,300 | ±0 | ±0% | 1,463 |
| 2023/07/24 | 89,600 | 89,600 | 89,300 | 89,300 | -300 | -0.3% | 2,456 |
| 2023/07/21 | 89,500 | 89,600 | 89,400 | 89,600 | +100 | +0.1% | 1,897 |
| 2023/07/20 | 89,400 | 89,500 | 89,300 | 89,500 | +200 | +0.2% | 1,620 |
| 2023/07/19 | 89,300 | 89,500 | 89,300 | 89,300 | ±0 | ±0% | 1,547 |
| 2023/07/18 | 89,300 | 89,700 | 89,200 | 89,300 | +100 | +0.1% | 3,346 |
| 2023/07/14 | 89,400 | 89,400 | 89,200 | 89,200 | -200 | -0.2% | 2,600 |
| 2023/07/13 | 89,400 | 89,500 | 89,300 | 89,400 | +100 | +0.1% | 1,050 |
| 2023/07/12 | 89,500 | 89,600 | 89,300 | 89,300 | -200 | -0.2% | 2,834 |
| 2023/07/11 | 89,400 | 89,500 | 89,400 | 89,500 | +100 | +0.1% | 1,264 |
| 2023/07/10 | 89,400 | 89,500 | 89,300 | 89,400 | -100 | -0.1% | 2,584 |
| 2023/07/07 | 89,500 | 89,500 | 89,300 | 89,500 | +100 | +0.1% | 2,191 |
| 2023/07/06 | 89,400 | 89,500 | 89,400 | 89,400 | ±0 | ±0% | 2,167 |
| 2023/07/05 | 89,500 | 89,500 | 89,400 | 89,400 | -100 | -0.1% | 2,985 |
| 2023/07/04 | 89,500 | 89,600 | 89,400 | 89,500 | ±0 | ±0% | 2,770 |
| 2023/07/03 | 89,500 | 89,600 | 89,300 | 89,500 | -600 | -0.7% | 17,359 |
| 2023/06/30 | 90,100 | 90,500 | 90,100 | 90,100 | -100 | -0.1% | 1,550 |
| 2023/06/29 | 90,100 | 90,500 | 90,100 | 90,200 | ±0 | ±0% | 941 |
| 2023/06/28 | 90,100 | 90,300 | 90,000 | 90,200 | +200 | +0.2% | 969 |
| 2023/06/27 | 90,100 | 90,200 | 89,800 | 90,000 | -200 | -0.2% | 2,188 |
| 2023/06/26 | 90,200 | 90,300 | 90,000 | 90,200 | +100 | +0.1% | 709 |
| 2023/06/23 | 90,200 | 90,300 | 90,100 | 90,100 | -200 | -0.2% | 517 |
| 2023/06/22 | 90,100 | 90,300 | 90,000 | 90,300 | +200 | +0.2% | 428 |
| 2023/06/21 | 90,200 | 90,400 | 90,000 | 90,100 | -100 | -0.1% | 592 |
| 2023/06/20 | 90,100 | 90,400 | 90,000 | 90,200 | +100 | +0.1% | 1,103 |
| 2023/06/19 | 90,300 | 90,400 | 90,100 | 90,100 | -300 | -0.3% | 2,097 |
| 2023/06/16 | 90,300 | 90,700 | 90,300 | 90,400 | -600 | -0.7% | 2,186 |
| 2023/06/15 | 91,000 | 91,100 | 90,900 | 91,000 | -100 | -0.1% | 400 |
| 2023/06/14 | 90,700 | 91,100 | 90,600 | 91,100 | +400 | +0.4% | 1,742 |
| 2023/06/13 | 90,600 | 90,700 | 90,600 | 90,700 | +100 | +0.1% | 571 |
| 2023/06/12 | 90,700 | 90,800 | 90,600 | 90,600 | -100 | -0.1% | 726 |
| 2023/06/09 | 90,800 | 90,800 | 90,700 | 90,700 | ±0 | ±0% | 601 |
| 2023/06/08 | 90,800 | 90,900 | 90,700 | 90,700 | -200 | -0.2% | 775 |
| 2023/06/07 | 90,900 | 90,900 | 90,700 | 90,900 | +100 | +0.1% | 722 |
| 2023/06/06 | 90,800 | 91,100 | 90,700 | 90,800 | -200 | -0.2% | 1,867 |
| 2023/06/05 | 91,000 | 91,200 | 90,800 | 91,000 | ±0 | ±0% | 936 |
| 2023/06/02 | 90,800 | 91,000 | 90,700 | 91,000 | +200 | +0.2% | 538 |
| 2023/06/01 | 90,900 | 90,900 | 90,600 | 90,800 | ±0 | ±0% | 804 |
| 2023/05/31 | 91,200 | 91,400 | 90,800 | 90,800 | -200 | -0.2% | 1,707 |
| 2023/05/30 | 90,500 | 91,000 | 90,500 | 91,000 | -2,300 | -2.5% | 3,658 |
| 2023/05/29 | 93,400 | 93,600 | 93,200 | 93,300 | -100 | -0.1% | 2,250 |
501～
550
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
