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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 89,300 | 90,700 | 89,300 | 90,100 | +300 | +0.3% | 1,818 |
| 2023/02/01 | 90,700 | 90,900 | 89,800 | 89,800 | -900 | -1% | 4,994 |
| 2023/01/31 | 91,200 | 91,300 | 90,600 | 90,700 | -600 | -0.7% | 3,826 |
| 2023/01/30 | 91,200 | 91,600 | 91,200 | 91,300 | +100 | +0.1% | 5,515 |
| 2023/01/27 | 91,100 | 92,000 | 91,000 | 91,200 | -1,600 | -1.7% | 14,892 |
| 2023/01/26 | 92,600 | 92,800 | 92,600 | 92,800 | +400 | +0.4% | 253 |
| 2023/01/25 | 92,500 | 92,600 | 92,400 | 92,400 | ±0 | ±0% | 419 |
| 2023/01/24 | 92,800 | 92,800 | 92,400 | 92,400 | ±0 | ±0% | 404 |
| 2023/01/23 | 92,600 | 92,700 | 92,400 | 92,400 | -100 | -0.1% | 375 |
| 2023/01/20 | 92,200 | 92,500 | 92,200 | 92,500 | +300 | +0.3% | 226 |
| 2023/01/19 | 92,300 | 92,400 | 92,100 | 92,200 | -200 | -0.2% | 359 |
| 2023/01/18 | 92,500 | 92,600 | 92,300 | 92,400 | +100 | +0.1% | 247 |
| 2023/01/17 | 93,100 | 93,200 | 92,300 | 92,300 | -800 | -0.9% | 850 |
| 2023/01/16 | 92,800 | 93,200 | 92,700 | 93,100 | +100 | +0.1% | 262 |
| 2023/01/13 | 92,800 | 93,000 | 92,600 | 93,000 | +100 | +0.1% | 406 |
| 2023/01/12 | 92,500 | 92,900 | 92,200 | 92,900 | +800 | +0.9% | 821 |
| 2023/01/11 | 92,700 | 93,000 | 92,100 | 92,100 | -500 | -0.5% | 1,222 |
| 2023/01/10 | 92,600 | 92,800 | 92,600 | 92,600 | +100 | +0.1% | 252 |
| 2023/01/06 | 92,400 | 92,600 | 92,400 | 92,500 | ±0 | ±0% | 356 |
| 2023/01/05 | 92,500 | 92,600 | 92,100 | 92,500 | ±0 | ±0% | 497 |
| 2023/01/04 | 92,100 | 92,500 | 91,900 | 92,500 | +400 | +0.4% | 629 |
| 2022/12/30 | 92,400 | 92,600 | 92,000 | 92,100 | +100 | +0.1% | 501 |
| 2022/12/29 | 91,600 | 92,000 | 91,300 | 92,000 | +600 | +0.7% | 873 |
| 2022/12/28 | 91,400 | 91,900 | 91,300 | 91,400 | -100 | -0.1% | 1,829 |
| 2022/12/27 | 91,600 | 91,700 | 91,300 | 91,500 | -200 | -0.2% | 1,299 |
| 2022/12/26 | 91,800 | 91,900 | 91,700 | 91,700 | -100 | -0.1% | 481 |
| 2022/12/23 | 92,100 | 92,100 | 91,800 | 91,800 | -300 | -0.3% | 890 |
| 2022/12/22 | 92,100 | 92,300 | 92,000 | 92,100 | +100 | +0.1% | 511 |
| 2022/12/21 | 92,300 | 92,400 | 92,000 | 92,000 | -100 | -0.1% | 1,957 |
| 2022/12/20 | 92,900 | 93,000 | 92,100 | 92,100 | -800 | -0.9% | 1,561 |
| 2022/12/19 | 93,000 | 93,000 | 92,800 | 92,900 | -300 | -0.3% | 613 |
| 2022/12/16 | 93,000 | 93,400 | 93,000 | 93,200 | -300 | -0.3% | 1,661 |
| 2022/12/15 | 93,500 | 93,600 | 93,400 | 93,500 | -100 | -0.1% | 719 |
| 2022/12/14 | 93,800 | 93,800 | 93,600 | 93,600 | -100 | -0.1% | 372 |
| 2022/12/13 | 93,800 | 93,900 | 93,600 | 93,700 | -100 | -0.1% | 411 |
| 2022/12/12 | 93,900 | 93,900 | 93,700 | 93,800 | +100 | +0.1% | 513 |
| 2022/12/09 | 93,500 | 93,900 | 93,500 | 93,700 | +200 | +0.2% | 477 |
| 2022/12/08 | 93,500 | 93,700 | 93,400 | 93,500 | +100 | +0.1% | 359 |
| 2022/12/07 | 93,800 | 93,800 | 93,400 | 93,400 | -400 | -0.4% | 496 |
| 2022/12/06 | 93,500 | 93,900 | 93,500 | 93,800 | +300 | +0.3% | 478 |
| 2022/12/05 | 93,600 | 93,900 | 93,500 | 93,500 | -100 | -0.1% | 830 |
| 2022/12/02 | 94,100 | 94,100 | 93,600 | 93,600 | -500 | -0.5% | 1,303 |
| 2022/12/01 | 94,400 | 94,500 | 94,000 | 94,100 | -400 | -0.4% | 560 |
| 2022/11/30 | 94,200 | 94,500 | 94,000 | 94,500 | -100 | -0.1% | 1,526 |
| 2022/11/29 | 94,600 | 94,800 | 94,000 | 94,600 | -1,700 | -1.8% | 3,467 |
| 2022/11/28 | 96,600 | 96,600 | 96,100 | 96,300 | -200 | -0.2% | 2,978 |
| 2022/11/25 | 96,300 | 96,500 | 96,200 | 96,500 | +400 | +0.4% | 624 |
| 2022/11/24 | 96,000 | 96,400 | 96,000 | 96,100 | +100 | +0.1% | 790 |
| 2022/11/22 | 95,800 | 96,400 | 95,700 | 96,000 | +200 | +0.2% | 768 |
| 2022/11/21 | 95,900 | 96,000 | 95,700 | 95,800 | -100 | -0.1% | 1,002 |
551～
600
件表示中 / 1518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
