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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 90,500 | 90,700 | 90,400 | 90,600 | ±0 | ±0% | 926 |
| 2023/03/10 | 90,700 | 90,800 | 90,600 | 90,600 | -100 | -0.1% | 449 |
| 2023/03/09 | 90,600 | 90,700 | 90,500 | 90,700 | +100 | +0.1% | 1,122 |
| 2023/03/08 | 90,800 | 90,800 | 90,600 | 90,600 | -300 | -0.3% | 695 |
| 2023/03/07 | 90,600 | 90,900 | 90,600 | 90,900 | +100 | +0.1% | 567 |
| 2023/03/06 | 90,600 | 90,800 | 90,500 | 90,800 | +200 | +0.2% | 867 |
| 2023/03/03 | 90,900 | 90,900 | 90,600 | 90,600 | -300 | -0.3% | 685 |
| 2023/03/02 | 90,600 | 90,900 | 90,600 | 90,900 | +200 | +0.2% | 503 |
| 2023/03/01 | 90,800 | 90,800 | 90,600 | 90,700 | -200 | -0.2% | 606 |
| 2023/02/28 | 91,200 | 91,200 | 90,400 | 90,900 | -400 | -0.4% | 2,556 |
| 2023/02/27 | 91,200 | 91,500 | 91,100 | 91,300 | +300 | +0.3% | 1,285 |
| 2023/02/24 | 91,200 | 91,200 | 90,900 | 91,000 | -200 | -0.2% | 1,264 |
| 2023/02/22 | 90,800 | 91,300 | 90,700 | 91,200 | +400 | +0.4% | 1,702 |
| 2023/02/21 | 91,000 | 91,000 | 90,600 | 90,800 | -200 | -0.2% | 1,811 |
| 2023/02/20 | 90,800 | 91,000 | 90,700 | 91,000 | +200 | +0.2% | 1,548 |
| 2023/02/17 | 90,300 | 90,800 | 90,300 | 90,800 | +400 | +0.4% | 941 |
| 2023/02/16 | 90,400 | 91,100 | 90,300 | 90,400 | +200 | +0.2% | 2,396 |
| 2023/02/15 | 90,000 | 90,700 | 90,000 | 90,200 | +300 | +0.3% | 2,213 |
| 2023/02/14 | 89,800 | 90,000 | 89,700 | 89,900 | +200 | +0.2% | 3,134 |
| 2023/02/13 | 89,600 | 89,700 | 89,400 | 89,700 | ±0 | ±0% | 12,735 |
| 2023/02/10 | 89,800 | 90,000 | 89,700 | 89,700 | -300 | -0.3% | 4,746 |
| 2023/02/09 | 90,100 | 90,200 | 90,000 | 90,000 | -500 | -0.6% | 2,373 |
| 2023/02/08 | 90,000 | 90,500 | 89,900 | 90,500 | +500 | +0.6% | 2,584 |
| 2023/02/07 | 90,500 | 90,500 | 89,900 | 90,000 | +200 | +0.2% | 5,344 |
| 2023/02/06 | 90,200 | 90,900 | 89,800 | 89,800 | -400 | -0.4% | 6,222 |
| 2023/02/03 | 90,300 | 90,400 | 90,100 | 90,200 | +100 | +0.1% | 633 |
| 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 |
601～
650
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
