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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 95,600 | 95,900 | 95,600 | 95,900 | +200 | +0.2% | 752 |
| 2022/11/17 | 95,400 | 95,800 | 95,300 | 95,700 | +400 | +0.4% | 451 |
| 2022/11/16 | 95,300 | 95,500 | 95,200 | 95,300 | +100 | +0.1% | 680 |
| 2022/11/15 | 95,200 | 95,400 | 95,000 | 95,200 | ±0 | ±0% | 580 |
| 2022/11/14 | 95,000 | 95,400 | 94,900 | 95,200 | +200 | +0.2% | 1,355 |
| 2022/11/11 | 95,000 | 95,200 | 94,800 | 95,000 | +200 | +0.2% | 988 |
| 2022/11/10 | 94,900 | 95,000 | 94,800 | 94,800 | -100 | -0.1% | 843 |
| 2022/11/09 | 95,100 | 95,300 | 94,900 | 94,900 | -300 | -0.3% | 707 |
| 2022/11/08 | 95,800 | 95,800 | 95,100 | 95,200 | -600 | -0.6% | 1,148 |
| 2022/11/07 | 96,000 | 96,300 | 95,800 | 95,800 | -600 | -0.6% | 1,232 |
| 2022/11/04 | 96,700 | 96,700 | 96,300 | 96,400 | -100 | -0.1% | 744 |
| 2022/11/02 | 96,700 | 96,800 | 96,500 | 96,500 | -100 | -0.1% | 752 |
| 2022/11/01 | 96,900 | 96,900 | 96,600 | 96,600 | -200 | -0.2% | 514 |
| 2022/10/31 | 96,700 | 96,900 | 96,600 | 96,800 | +100 | +0.1% | 947 |
| 2022/10/28 | 96,300 | 96,700 | 96,100 | 96,700 | +300 | +0.3% | 872 |
| 2022/10/27 | 96,000 | 96,400 | 95,800 | 96,400 | +200 | +0.2% | 567 |
| 2022/10/26 | 95,900 | 96,200 | 95,700 | 96,200 | +400 | +0.4% | 657 |
| 2022/10/25 | 95,800 | 95,900 | 95,700 | 95,800 | +100 | +0.1% | 500 |
| 2022/10/24 | 95,800 | 95,800 | 95,600 | 95,700 | +100 | +0.1% | 437 |
| 2022/10/21 | 95,800 | 95,900 | 95,600 | 95,600 | -300 | -0.3% | 493 |
| 2022/10/20 | 96,000 | 96,100 | 95,800 | 95,900 | ±0 | ±0% | 472 |
| 2022/10/19 | 96,000 | 96,100 | 95,800 | 95,900 | -100 | -0.1% | 266 |
| 2022/10/18 | 95,700 | 96,100 | 95,700 | 96,000 | +300 | +0.3% | 611 |
| 2022/10/17 | 95,600 | 95,900 | 95,500 | 95,700 | +200 | +0.2% | 440 |
651～
700
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
