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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 92,900 | 92,900 | 92,500 | 92,900 | ±0 | ±0% | 354 |
| 2022/07/29 | 93,000 | 93,000 | 92,900 | 92,900 | +100 | +0.1% | 167 |
| 2022/07/28 | 92,500 | 93,100 | 92,500 | 92,800 | +300 | +0.3% | 832 |
| 2022/07/27 | 92,500 | 92,500 | 92,400 | 92,500 | ±0 | ±0% | 176 |
| 2022/07/26 | 92,400 | 92,500 | 92,200 | 92,500 | +200 | +0.2% | 166 |
| 2022/07/25 | 92,200 | 92,300 | 92,100 | 92,300 | +100 | +0.1% | 373 |
| 2022/07/22 | 91,900 | 92,200 | 91,700 | 92,200 | +300 | +0.3% | 312 |
| 2022/07/21 | 91,700 | 91,900 | 91,600 | 91,900 | +200 | +0.2% | 169 |
| 2022/07/20 | 91,800 | 92,100 | 91,700 | 91,700 | -100 | -0.1% | 397 |
| 2022/07/19 | 91,500 | 91,800 | 91,500 | 91,800 | +100 | +0.1% | 239 |
| 2022/07/15 | 91,600 | 91,800 | 91,400 | 91,700 | +100 | +0.1% | 249 |
| 2022/07/14 | 91,800 | 91,800 | 91,500 | 91,600 | -200 | -0.2% | 292 |
| 2022/07/13 | 91,900 | 91,900 | 91,600 | 91,800 | -100 | -0.1% | 142 |
| 2022/07/12 | 91,500 | 91,900 | 91,500 | 91,900 | +400 | +0.4% | 200 |
| 2022/07/11 | 91,500 | 91,700 | 91,400 | 91,500 | ±0 | ±0% | 242 |
| 2022/07/08 | 91,300 | 91,500 | 91,200 | 91,500 | +400 | +0.4% | 281 |
| 2022/07/07 | 91,200 | 91,400 | 91,100 | 91,100 | ±0 | ±0% | 619 |
| 2022/07/06 | 91,500 | 91,500 | 91,100 | 91,100 | -400 | -0.4% | 235 |
| 2022/07/05 | 91,700 | 91,900 | 91,500 | 91,500 | -200 | -0.2% | 254 |
| 2022/07/04 | 91,800 | 91,800 | 91,500 | 91,700 | +600 | +0.7% | 271 |
| 2022/07/01 | 91,300 | 91,400 | 91,000 | 91,100 | -300 | -0.3% | 1,254 |
| 2022/06/30 | 91,600 | 91,600 | 91,300 | 91,400 | -100 | -0.1% | 317 |
| 2022/06/29 | 91,500 | 91,700 | 91,400 | 91,500 | ±0 | ±0% | 322 |
| 2022/06/28 | 91,400 | 91,700 | 91,400 | 91,500 | -100 | -0.1% | 316 |
| 2022/06/27 | 91,500 | 91,900 | 91,400 | 91,600 | +100 | +0.1% | 562 |
| 2022/06/24 | 91,500 | 92,000 | 91,400 | 91,500 | ±0 | ±0% | 365 |
| 2022/06/23 | 91,600 | 91,900 | 91,500 | 91,500 | -300 | -0.3% | 333 |
| 2022/06/22 | 92,000 | 92,200 | 91,700 | 91,800 | -200 | -0.2% | 362 |
| 2022/06/21 | 91,600 | 92,300 | 91,500 | 92,000 | +600 | +0.7% | 442 |
| 2022/06/20 | 91,700 | 92,100 | 91,200 | 91,400 | -500 | -0.5% | 995 |
| 2022/06/17 | 91,700 | 92,200 | 91,000 | 91,900 | -300 | -0.3% | 840 |
| 2022/06/16 | 92,100 | 92,400 | 91,900 | 92,200 | +300 | +0.3% | 546 |
| 2022/06/15 | 92,300 | 92,600 | 91,800 | 91,900 | -600 | -0.6% | 653 |
| 2022/06/14 | 92,600 | 92,800 | 92,300 | 92,500 | -500 | -0.5% | 748 |
| 2022/06/13 | 93,200 | 93,400 | 92,800 | 93,000 | -400 | -0.4% | 601 |
| 2022/06/10 | 93,800 | 94,000 | 93,200 | 93,400 | -400 | -0.4% | 581 |
| 2022/06/09 | 93,700 | 94,000 | 93,100 | 93,800 | +400 | +0.4% | 638 |
| 2022/06/08 | 93,500 | 93,900 | 93,400 | 93,400 | ±0 | ±0% | 652 |
| 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 |
751～
800
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
