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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 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 |
| 2022/03/23 | 89,700 | 89,900 | 89,500 | 89,900 | +200 | +0.2% | 749 |
| 2022/03/22 | 90,100 | 90,100 | 89,400 | 89,700 | -100 | -0.1% | 891 |
| 2022/03/18 | 89,700 | 90,100 | 89,400 | 89,800 | +200 | +0.2% | 863 |
| 2022/03/17 | 89,200 | 89,600 | 89,200 | 89,600 | +300 | +0.3% | 750 |
| 2022/03/16 | 89,200 | 89,300 | 89,100 | 89,300 | +300 | +0.3% | 532 |
| 2022/03/15 | 89,500 | 89,500 | 88,900 | 89,000 | ±0 | ±0% | 564 |
| 2022/03/14 | 89,000 | 89,300 | 89,000 | 89,000 | +100 | +0.1% | 484 |
| 2022/03/11 | 89,000 | 89,100 | 88,900 | 88,900 | -100 | -0.1% | 473 |
| 2022/03/10 | 89,000 | 89,200 | 88,700 | 89,000 | +100 | +0.1% | 578 |
| 2022/03/09 | 88,700 | 88,900 | 88,600 | 88,900 | +100 | +0.1% | 676 |
| 2022/03/08 | 88,900 | 89,200 | 88,800 | 88,800 | -700 | -0.8% | 642 |
| 2022/03/07 | 89,600 | 90,400 | 89,100 | 89,500 | -200 | -0.2% | 1,164 |
| 2022/03/04 | 90,500 | 90,500 | 89,300 | 89,700 | -400 | -0.4% | 1,016 |
| 2022/03/03 | 89,500 | 90,300 | 89,500 | 90,100 | +400 | +0.4% | 635 |
| 2022/03/02 | 89,600 | 89,700 | 89,300 | 89,700 | +200 | +0.2% | 716 |
| 2022/03/01 | 89,000 | 89,600 | 88,900 | 89,500 | +600 | +0.7% | 787 |
| 2022/02/28 | 89,000 | 89,100 | 88,700 | 88,900 | +200 | +0.2% | 895 |
| 2022/02/25 | 88,500 | 89,000 | 88,500 | 88,700 | +300 | +0.3% | 677 |
| 2022/02/24 | 88,600 | 88,800 | 88,400 | 88,400 | -300 | -0.3% | 1,026 |
| 2022/02/22 | 89,000 | 89,100 | 88,700 | 88,700 | -500 | -0.6% | 862 |
| 2022/02/21 | 88,900 | 89,300 | 88,800 | 89,200 | +300 | +0.3% | 964 |
| 2022/02/18 | 88,800 | 89,000 | 88,700 | 88,900 | -100 | -0.1% | 418 |
| 2022/02/17 | 88,900 | 89,300 | 88,700 | 89,000 | -100 | -0.1% | 484 |
| 2022/02/16 | 89,000 | 89,300 | 88,700 | 89,100 | +300 | +0.3% | 655 |
| 2022/02/15 | 89,000 | 89,200 | 88,800 | 88,800 | -300 | -0.3% | 537 |
| 2022/02/14 | 89,200 | 89,400 | 89,100 | 89,100 | -300 | -0.3% | 451 |
| 2022/02/10 | 89,500 | 89,500 | 89,200 | 89,400 | ±0 | ±0% | 426 |
| 2022/02/09 | 89,700 | 89,700 | 89,400 | 89,400 | -300 | -0.3% | 395 |
| 2022/02/08 | 89,700 | 89,900 | 89,500 | 89,700 | -100 | -0.1% | 375 |
| 2022/02/07 | 89,500 | 89,900 | 89,300 | 89,800 | +300 | +0.3% | 502 |
| 2022/02/04 | 89,500 | 89,700 | 89,100 | 89,500 | ±0 | ±0% | 765 |
| 2022/02/03 | 90,200 | 90,200 | 89,500 | 89,500 | -400 | -0.4% | 681 |
| 2022/02/02 | 89,900 | 90,000 | 89,700 | 89,900 | ±0 | ±0% | 390 |
| 2022/02/01 | 90,000 | 90,100 | 89,300 | 89,900 | ±0 | ±0% | 457 |
| 2022/01/31 | 89,700 | 90,100 | 89,600 | 89,900 | +400 | +0.4% | 444 |
| 2022/01/28 | 89,600 | 89,700 | 89,200 | 89,500 | +300 | +0.3% | 466 |
| 2022/01/27 | 89,800 | 90,000 | 88,000 | 89,200 | -700 | -0.8% | 1,983 |
| 2022/01/26 | 90,100 | 90,100 | 89,700 | 89,900 | +300 | +0.3% | 319 |
751～
800
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
