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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 93,200 | 93,500 | 93,200 | 93,400 | +200 | +0.2% | 1,235 |
| 2023/05/25 | 93,300 | 93,400 | 93,100 | 93,200 | ±0 | ±0% | 909 |
| 2023/05/24 | 93,400 | 93,400 | 93,200 | 93,200 | -100 | -0.1% | 1,095 |
| 2023/05/23 | 93,200 | 93,400 | 93,200 | 93,300 | ±0 | ±0% | 966 |
| 2023/05/22 | 93,300 | 93,300 | 93,100 | 93,300 | ±0 | ±0% | 422 |
| 2023/05/19 | 93,000 | 93,300 | 93,000 | 93,300 | +100 | +0.1% | 609 |
| 2023/05/18 | 93,300 | 93,400 | 92,900 | 93,200 | -100 | -0.1% | 1,464 |
| 2023/05/17 | 93,300 | 93,300 | 92,800 | 93,300 | ±0 | ±0% | 1,096 |
| 2023/05/16 | 93,100 | 93,300 | 92,900 | 93,300 | +100 | +0.1% | 1,196 |
| 2023/05/15 | 93,200 | 93,500 | 92,900 | 93,200 | -100 | -0.1% | 1,015 |
| 2023/05/12 | 93,300 | 93,300 | 93,000 | 93,300 | +100 | +0.1% | 548 |
| 2023/05/11 | 93,000 | 93,300 | 93,000 | 93,200 | -100 | -0.1% | 529 |
| 2023/05/10 | 93,200 | 93,300 | 92,500 | 93,300 | +100 | +0.1% | 1,084 |
| 2023/05/09 | 93,400 | 93,400 | 93,000 | 93,200 | -100 | -0.1% | 1,555 |
| 2023/05/08 | 93,300 | 93,400 | 93,200 | 93,300 | +100 | +0.1% | 1,103 |
| 2023/05/02 | 93,200 | 93,400 | 93,200 | 93,200 | ±0 | ±0% | 490 |
| 2023/05/01 | 93,100 | 93,400 | 93,000 | 93,200 | ±0 | ±0% | 506 |
| 2023/04/28 | 92,500 | 93,300 | 92,300 | 93,200 | +700 | +0.8% | 1,097 |
| 2023/04/27 | 92,300 | 92,500 | 92,200 | 92,500 | +300 | +0.3% | 348 |
| 2023/04/26 | 92,200 | 92,300 | 92,100 | 92,200 | +100 | +0.1% | 435 |
| 2023/04/25 | 92,400 | 92,500 | 92,100 | 92,100 | -200 | -0.2% | 585 |
| 2023/04/24 | 92,200 | 92,500 | 92,200 | 92,300 | ±0 | ±0% | 433 |
| 2023/04/21 | 91,900 | 92,500 | 91,900 | 92,300 | +200 | +0.2% | 443 |
| 2023/04/20 | 92,200 | 92,300 | 91,900 | 92,100 | ±0 | ±0% | 364 |
| 2023/04/19 | 92,100 | 92,300 | 91,900 | 92,100 | -100 | -0.1% | 548 |
| 2023/04/18 | 92,100 | 92,300 | 92,100 | 92,200 | ±0 | ±0% | 141 |
| 2023/04/17 | 92,300 | 92,300 | 92,000 | 92,200 | +100 | +0.1% | 187 |
| 2023/04/14 | 92,500 | 92,500 | 91,800 | 92,100 | -200 | -0.2% | 659 |
| 2023/04/13 | 91,800 | 92,500 | 91,800 | 92,300 | +100 | +0.1% | 652 |
| 2023/04/12 | 91,900 | 92,200 | 91,700 | 92,200 | +700 | +0.8% | 575 |
| 2023/04/11 | 91,600 | 91,900 | 91,500 | 91,500 | -300 | -0.3% | 999 |
| 2023/04/10 | 92,400 | 92,500 | 91,500 | 91,800 | -400 | -0.4% | 2,004 |
| 2023/04/07 | 92,000 | 92,400 | 92,000 | 92,200 | +200 | +0.2% | 389 |
| 2023/04/06 | 91,900 | 92,300 | 91,900 | 92,000 | -100 | -0.1% | 383 |
| 2023/04/05 | 92,100 | 92,200 | 91,800 | 92,100 | ±0 | ±0% | 617 |
| 2023/04/04 | 92,600 | 92,600 | 92,100 | 92,100 | -400 | -0.4% | 615 |
| 2023/04/03 | 92,500 | 92,700 | 92,100 | 92,500 | ±0 | ±0% | 947 |
| 2023/03/31 | 92,200 | 92,500 | 92,100 | 92,500 | +300 | +0.3% | 378 |
| 2023/03/30 | 92,000 | 92,300 | 91,800 | 92,200 | +300 | +0.3% | 696 |
| 2023/03/29 | 91,300 | 91,900 | 91,300 | 91,900 | +600 | +0.7% | 1,009 |
| 2023/03/28 | 91,000 | 91,300 | 90,900 | 91,300 | +200 | +0.2% | 559 |
| 2023/03/27 | 91,100 | 91,200 | 90,800 | 91,100 | +100 | +0.1% | 661 |
| 2023/03/24 | 90,900 | 91,200 | 90,700 | 91,000 | +100 | +0.1% | 719 |
| 2023/03/23 | 90,600 | 90,900 | 90,600 | 90,900 | +300 | +0.3% | 772 |
| 2023/03/22 | 90,400 | 90,800 | 90,300 | 90,600 | +200 | +0.2% | 813 |
| 2023/03/20 | 90,300 | 90,500 | 90,300 | 90,400 | -100 | -0.1% | 399 |
| 2023/03/17 | 90,100 | 90,500 | 90,100 | 90,500 | +400 | +0.4% | 490 |
| 2023/03/16 | 90,100 | 90,200 | 90,000 | 90,100 | -200 | -0.2% | 793 |
| 2023/03/15 | 90,400 | 90,600 | 90,300 | 90,300 | +200 | +0.2% | 413 |
| 2023/03/14 | 90,600 | 90,600 | 90,000 | 90,100 | -500 | -0.6% | 1,477 |
551～
600
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
