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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 96,400 | 96,600 | 95,900 | 96,000 | -1,100 | -1.1% | 2,629 |
| 2021/11/09 | 96,900 | 97,200 | 96,400 | 97,100 | +200 | +0.2% | 2,161 |
| 2021/11/08 | 97,600 | 97,600 | 96,900 | 96,900 | -600 | -0.6% | 2,558 |
| 2021/11/05 | 97,600 | 97,600 | 97,300 | 97,500 | ±0 | ±0% | 1,071 |
| 2021/11/04 | 97,800 | 97,800 | 97,500 | 97,500 | -200 | -0.2% | 817 |
| 2021/11/02 | 97,500 | 97,700 | 97,400 | 97,700 | +200 | +0.2% | 869 |
| 2021/11/01 | 97,600 | 97,700 | 97,200 | 97,500 | +100 | +0.1% | 1,090 |
| 2021/10/29 | 97,300 | 97,500 | 97,200 | 97,400 | +100 | +0.1% | 1,136 |
| 2021/10/28 | 97,000 | 97,500 | 96,900 | 97,300 | +500 | +0.5% | 1,250 |
| 2021/10/27 | 96,600 | 97,000 | 96,600 | 96,800 | +300 | +0.3% | 746 |
| 2021/10/26 | 96,300 | 96,800 | 96,300 | 96,500 | +100 | +0.1% | 1,076 |
| 2021/10/25 | 97,300 | 97,500 | 96,400 | 96,400 | -800 | -0.8% | 2,023 |
| 2021/10/22 | 97,400 | 97,500 | 97,000 | 97,200 | -400 | -0.4% | 1,276 |
| 2021/10/21 | 97,300 | 97,600 | 97,300 | 97,600 | +400 | +0.4% | 472 |
| 2021/10/20 | 98,400 | 98,400 | 97,100 | 97,200 | -800 | -0.8% | 1,550 |
| 2021/10/19 | 96,600 | 98,100 | 96,600 | 98,000 | +1,500 | +1.6% | 2,947 |
| 2021/10/18 | 98,700 | 98,800 | 96,300 | 96,500 | -2,500 | -2.5% | 5,325 |
| 2021/10/15 | 98,900 | 99,000 | 98,700 | 99,000 | +100 | +0.1% | 1,408 |
| 2021/10/14 | 98,800 | 99,100 | 98,800 | 98,900 | ±0 | ±0% | 586 |
| 2021/10/13 | 99,000 | 99,100 | 98,700 | 98,900 | ±0 | ±0% | 1,047 |
| 2021/10/12 | 98,900 | 99,200 | 98,900 | 98,900 | ±0 | ±0% | 1,170 |
| 2021/10/11 | 98,700 | 99,100 | 98,700 | 98,900 | +300 | +0.3% | 1,853 |
| 2021/10/08 | 99,400 | 99,400 | 98,600 | 98,600 | -600 | -0.6% | 1,841 |
| 2021/10/07 | 99,100 | 99,500 | 99,100 | 99,200 | +100 | +0.1% | 1,069 |
| 2021/10/06 | 98,800 | 99,100 | 98,800 | 99,100 | +400 | +0.4% | 1,433 |
| 2021/10/05 | 98,900 | 99,000 | 98,600 | 98,700 | -200 | -0.2% | 1,417 |
| 2021/10/04 | 99,100 | 99,200 | 98,800 | 98,900 | -100 | -0.1% | 1,540 |
| 2021/10/01 | 99,100 | 99,300 | 98,900 | 99,000 | -200 | -0.2% | 2,138 |
| 2021/09/30 | 99,200 | 99,300 | 99,000 | 99,200 | +200 | +0.2% | 794 |
| 2021/09/29 | 99,000 | 99,300 | 99,000 | 99,000 | -100 | -0.1% | 902 |
| 2021/09/28 | 98,800 | 99,200 | 98,700 | 99,100 | +300 | +0.3% | 1,876 |
| 2021/09/27 | 98,900 | 99,000 | 98,700 | 98,800 | -100 | -0.1% | 1,317 |
| 2021/09/24 | 98,500 | 99,200 | 98,400 | 98,900 | +300 | +0.3% | 2,647 |
| 2021/09/22 | 98,500 | 98,700 | 98,300 | 98,600 | +100 | +0.1% | 1,102 |
| 2021/09/21 | 98,100 | 98,500 | 98,000 | 98,500 | +100 | +0.1% | 1,726 |
| 2021/09/17 | 98,300 | 98,500 | 98,100 | 98,400 | ±0 | ±0% | 1,117 |
| 2021/09/16 | 98,300 | 98,500 | 98,200 | 98,400 | +100 | +0.1% | 1,109 |
| 2021/09/15 | 98,500 | 98,600 | 98,200 | 98,300 | -200 | -0.2% | 1,756 |
| 2021/09/14 | 99,000 | 99,100 | 98,300 | 98,500 | -400 | -0.4% | 2,743 |
| 2021/09/13 | 98,800 | 99,000 | 98,800 | 98,900 | +200 | +0.2% | 573 |
| 2021/09/10 | 98,600 | 98,900 | 98,600 | 98,700 | ±0 | ±0% | 999 |
| 2021/09/09 | 98,600 | 98,800 | 98,600 | 98,700 | ±0 | ±0% | 830 |
| 2021/09/08 | 98,600 | 99,000 | 98,500 | 98,700 | +100 | +0.1% | 1,097 |
| 2021/09/07 | 99,000 | 99,000 | 98,400 | 98,600 | -200 | -0.2% | 1,537 |
| 2021/09/06 | 99,100 | 99,300 | 98,800 | 98,800 | -200 | -0.2% | 1,595 |
| 2021/09/03 | 99,100 | 99,200 | 98,900 | 99,000 | ±0 | ±0% | 518 |
| 2021/09/02 | 99,200 | 99,200 | 98,800 | 99,000 | -100 | -0.1% | 496 |
| 2021/09/01 | 98,800 | 99,100 | 98,600 | 99,100 | +100 | +0.1% | 838 |
| 2021/08/31 | 99,000 | 99,100 | 98,700 | 99,000 | +100 | +0.1% | 856 |
| 2021/08/30 | 98,600 | 98,900 | 98,500 | 98,900 | +400 | +0.4% | 1,247 |
851～
900
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
