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 |
|---|---|---|---|---|---|---|---|
| 2022/06/07 | 93,100 | 93,400 | 93,000 | 93,400 | +400 | +0.4% | 779 |
| 2022/06/06 | 92,500 | 93,000 | 92,300 | 93,000 | +700 | +0.8% | 1,067 |
| 2022/06/03 | 91,500 | 92,400 | 91,300 | 92,300 | +900 | +1% | 1,452 |
| 2022/06/02 | 91,100 | 91,500 | 91,100 | 91,400 | +200 | +0.2% | 594 |
| 2022/06/01 | 91,300 | 91,400 | 91,100 | 91,200 | -200 | -0.2% | 728 |
| 2022/05/31 | 91,100 | 91,400 | 91,100 | 91,400 | +400 | +0.4% | 1,213 |
| 2022/05/30 | 90,200 | 91,200 | 90,100 | 91,000 | -1,800 | -1.9% | 5,768 |
| 2022/05/27 | 92,700 | 92,900 | 92,500 | 92,800 | +100 | +0.1% | 5,274 |
| 2022/05/26 | 92,800 | 92,800 | 92,500 | 92,700 | -100 | -0.1% | 2,183 |
| 2022/05/25 | 92,700 | 92,900 | 92,500 | 92,800 | +100 | +0.1% | 1,932 |
| 2022/05/24 | 92,800 | 92,900 | 92,500 | 92,700 | -100 | -0.1% | 2,464 |
| 2022/05/23 | 92,600 | 93,200 | 92,600 | 92,800 | +500 | +0.5% | 2,529 |
| 2022/05/20 | 92,400 | 92,500 | 92,200 | 92,300 | +100 | +0.1% | 1,386 |
| 2022/05/19 | 92,500 | 92,600 | 92,200 | 92,200 | -500 | -0.5% | 986 |
| 2022/05/18 | 92,600 | 92,800 | 92,500 | 92,700 | +200 | +0.2% | 1,348 |
| 2022/05/17 | 91,900 | 92,500 | 91,900 | 92,500 | +500 | +0.5% | 1,874 |
| 2022/05/16 | 91,900 | 92,100 | 91,600 | 92,000 | +500 | +0.5% | 1,703 |
| 2022/05/13 | 91,000 | 91,800 | 90,800 | 91,500 | +500 | +0.5% | 1,495 |
| 2022/05/12 | 91,100 | 91,100 | 90,800 | 91,000 | -100 | -0.1% | 660 |
| 2022/05/11 | 91,100 | 91,300 | 90,900 | 91,100 | ±0 | ±0% | 743 |
| 2022/05/10 | 91,100 | 91,300 | 91,000 | 91,100 | -200 | -0.2% | 768 |
| 2022/05/09 | 91,600 | 91,700 | 91,100 | 91,300 | -200 | -0.2% | 1,290 |
| 2022/05/06 | 91,500 | 91,700 | 91,300 | 91,500 | ±0 | ±0% | 1,283 |
| 2022/05/02 | 90,800 | 91,500 | 90,800 | 91,500 | +200 | +0.2% | 943 |
| 2022/04/28 | 91,200 | 91,300 | 91,000 | 91,300 | +200 | +0.2% | 665 |
| 2022/04/27 | 90,800 | 91,300 | 90,800 | 91,100 | +200 | +0.2% | 677 |
| 2022/04/26 | 91,000 | 91,100 | 90,800 | 90,900 | -100 | -0.1% | 553 |
| 2022/04/25 | 91,000 | 91,100 | 90,800 | 91,000 | -100 | -0.1% | 522 |
| 2022/04/22 | 90,900 | 91,400 | 90,800 | 91,100 | -100 | -0.1% | 890 |
| 2022/04/21 | 90,800 | 91,200 | 90,700 | 91,200 | +200 | +0.2% | 583 |
| 2022/04/20 | 90,900 | 91,200 | 90,700 | 91,000 | -300 | -0.3% | 739 |
| 2022/04/19 | 91,400 | 91,600 | 90,900 | 91,300 | -200 | -0.2% | 1,049 |
| 2022/04/18 | 91,700 | 91,700 | 91,400 | 91,500 | -300 | -0.3% | 643 |
| 2022/04/15 | 91,600 | 91,800 | 91,500 | 91,800 | +100 | +0.1% | 631 |
| 2022/04/14 | 91,900 | 91,900 | 91,500 | 91,700 | -100 | -0.1% | 267 |
| 2022/04/13 | 91,500 | 91,800 | 91,400 | 91,800 | +600 | +0.7% | 425 |
| 2022/04/12 | 91,500 | 91,500 | 91,200 | 91,200 | -300 | -0.3% | 455 |
| 2022/04/11 | 91,500 | 91,700 | 91,300 | 91,500 | -100 | -0.1% | 361 |
| 2022/04/08 | 91,700 | 91,700 | 91,100 | 91,600 | +200 | +0.2% | 473 |
| 2022/04/07 | 91,100 | 91,800 | 91,000 | 91,400 | ±0 | ±0% | 733 |
| 2022/04/06 | 91,200 | 91,400 | 91,000 | 91,400 | -100 | -0.1% | 452 |
| 2022/04/05 | 91,600 | 91,700 | 91,300 | 91,500 | ±0 | ±0% | 744 |
| 2022/04/04 | 91,400 | 91,800 | 91,300 | 91,500 | +300 | +0.3% | 890 |
| 2022/04/01 | 90,600 | 91,300 | 90,400 | 91,200 | +400 | +0.4% | 1,450 |
| 2022/03/31 | 90,700 | 91,200 | 90,700 | 90,800 | +200 | +0.2% | 823 |
| 2022/03/30 | 90,700 | 91,100 | 90,400 | 90,600 | +200 | +0.2% | 1,459 |
| 2022/03/29 | 90,400 | 90,800 | 90,200 | 90,400 | +200 | +0.2% | 878 |
| 2022/03/28 | 90,500 | 90,500 | 90,100 | 90,200 | ±0 | ±0% | 651 |
| 2022/03/25 | 90,000 | 90,600 | 89,800 | 90,200 | +200 | +0.2% | 930 |
| 2022/03/24 | 89,600 | 90,000 | 89,500 | 90,000 | +100 | +0.1% | 1,061 |
751～
800
件表示中 / 1556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
