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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/25 | 90,100 | 90,100 | 89,500 | 89,600 | -500 | -0.6% | 615 |
| 2022/01/24 | 89,600 | 90,100 | 89,500 | 90,100 | -200 | -0.2% | 1,249 |
| 2022/01/21 | 90,300 | 90,500 | 89,200 | 90,300 | -400 | -0.4% | 3,546 |
| 2022/01/20 | 90,300 | 90,700 | 90,200 | 90,700 | +400 | +0.4% | 2,794 |
| 2022/01/19 | 91,000 | 91,000 | 90,100 | 90,300 | -900 | -1% | 1,244 |
| 2022/01/18 | 91,000 | 91,300 | 90,800 | 91,200 | +100 | +0.1% | 766 |
| 2022/01/17 | 91,100 | 91,300 | 91,000 | 91,100 | -200 | -0.2% | 610 |
| 2022/01/14 | 91,600 | 91,600 | 91,000 | 91,300 | -300 | -0.3% | 513 |
| 2022/01/13 | 91,700 | 91,700 | 91,500 | 91,600 | -100 | -0.1% | 449 |
| 2022/01/12 | 91,200 | 91,700 | 91,100 | 91,700 | +600 | +0.7% | 516 |
| 2022/01/11 | 91,500 | 91,500 | 91,000 | 91,100 | +200 | +0.2% | 569 |
| 2022/01/07 | 90,300 | 90,900 | 90,300 | 90,900 | +900 | +1% | 768 |
| 2022/01/06 | 90,700 | 90,900 | 90,000 | 90,000 | -900 | -1% | 1,622 |
| 2022/01/05 | 91,400 | 91,700 | 90,900 | 90,900 | -500 | -0.5% | 1,056 |
| 2022/01/04 | 91,800 | 91,800 | 91,300 | 91,400 | +700 | +0.8% | 932 |
| 2021/12/30 | 89,700 | 91,000 | 89,700 | 90,700 | +1,200 | +1.3% | 1,813 |
| 2021/12/29 | 88,600 | 89,700 | 88,600 | 89,500 | +1,000 | +1.1% | 1,670 |
| 2021/12/28 | 88,700 | 88,700 | 88,300 | 88,500 | ±0 | ±0% | 1,359 |
| 2021/12/27 | 88,400 | 88,800 | 88,200 | 88,500 | -100 | -0.1% | 2,012 |
| 2021/12/24 | 88,600 | 88,700 | 88,400 | 88,600 | +100 | +0.1% | 2,101 |
| 2021/12/23 | 88,200 | 88,500 | 88,200 | 88,500 | +200 | +0.2% | 1,020 |
| 2021/12/22 | 88,200 | 88,400 | 88,000 | 88,300 | +300 | +0.3% | 1,430 |
| 2021/12/21 | 87,800 | 88,200 | 87,800 | 88,000 | +100 | +0.1% | 1,551 |
| 2021/12/20 | 88,400 | 88,500 | 87,900 | 87,900 | -400 | -0.5% | 1,114 |
851～
900
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
