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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 44,600 | 44,950 | 44,600 | 44,900 | +250 | +0.6% | 1,265 |
| 2025/06/10 | 44,750 | 44,800 | 44,600 | 44,650 | -50 | -0.1% | 1,100 |
| 2025/06/09 | 44,950 | 44,950 | 44,650 | 44,700 | -350 | -0.8% | 1,714 |
| 2025/06/06 | 44,900 | 45,050 | 44,700 | 45,050 | +200 | +0.4% | 971 |
| 2025/06/05 | 44,900 | 45,050 | 44,750 | 44,850 | ±0 | ±0% | 1,589 |
| 2025/06/04 | 45,000 | 45,300 | 44,850 | 44,850 | ±0 | ±0% | 1,600 |
| 2025/06/03 | 44,900 | 45,000 | 44,850 | 44,850 | ±0 | ±0% | 1,155 |
| 2025/06/02 | 45,300 | 45,300 | 44,800 | 44,850 | -500 | -1.1% | 1,979 |
| 2025/05/30 | 45,250 | 45,450 | 45,250 | 45,350 | -100 | -0.2% | 1,126 |
| 2025/05/29 | 45,200 | 45,500 | 45,100 | 45,450 | -1,950 | -4.1% | 6,938 |
| 2025/05/28 | 47,200 | 47,500 | 47,050 | 47,400 | -100 | -0.2% | 5,834 |
| 2025/05/27 | 47,300 | 47,500 | 47,100 | 47,500 | +200 | +0.4% | 1,322 |
| 2025/05/26 | 46,450 | 47,300 | 46,200 | 47,300 | +900 | +1.9% | 1,705 |
| 2025/05/23 | 47,300 | 47,300 | 45,750 | 46,400 | -500 | -1.1% | 4,715 |
| 2025/05/22 | 46,850 | 47,400 | 46,750 | 46,900 | -400 | -0.8% | 1,404 |
| 2025/05/21 | 48,200 | 48,200 | 46,800 | 47,300 | -950 | -2% | 3,139 |
| 2025/05/20 | 49,200 | 49,200 | 48,150 | 48,250 | -1,000 | -2% | 1,662 |
| 2025/05/19 | 49,400 | 49,550 | 49,000 | 49,250 | -300 | -0.6% | 1,449 |
| 2025/05/16 | 49,700 | 49,700 | 49,300 | 49,550 | -150 | -0.3% | 1,132 |
| 2025/05/15 | 49,150 | 49,900 | 48,950 | 49,700 | +550 | +1.1% | 1,453 |
| 2025/05/14 | 49,350 | 49,700 | 49,150 | 49,150 | -400 | -0.8% | 705 |
| 2025/05/13 | 49,700 | 49,700 | 49,300 | 49,550 | -150 | -0.3% | 1,084 |
| 2025/05/12 | 49,350 | 49,700 | 49,250 | 49,700 | +550 | +1.1% | 1,637 |
| 2025/05/09 | 49,000 | 49,300 | 48,800 | 49,150 | +600 | +1.2% | 1,354 |
| 2025/05/08 | 49,000 | 49,000 | 48,350 | 48,550 | ±0 | ±0% | 1,595 |
| 2025/05/07 | 48,300 | 48,600 | 48,050 | 48,550 | +450 | +0.9% | 1,372 |
| 2025/05/02 | 47,500 | 48,100 | 47,500 | 48,100 | +650 | +1.4% | 1,150 |
| 2025/05/01 | 46,950 | 47,650 | 46,800 | 47,450 | +650 | +1.4% | 1,540 |
| 2025/04/30 | 46,600 | 46,900 | 46,600 | 46,800 | +350 | +0.8% | 1,179 |
| 2025/04/28 | 46,400 | 46,700 | 46,200 | 46,450 | +250 | +0.5% | 1,253 |
| 2025/04/25 | 46,450 | 46,600 | 45,900 | 46,200 | -150 | -0.3% | 1,203 |
| 2025/04/24 | 46,400 | 46,550 | 46,200 | 46,350 | +150 | +0.3% | 938 |
| 2025/04/23 | 46,450 | 46,600 | 46,000 | 46,200 | -150 | -0.3% | 734 |
| 2025/04/22 | 46,550 | 46,700 | 45,050 | 46,350 | -200 | -0.4% | 2,334 |
| 2025/04/21 | 45,950 | 47,000 | 45,650 | 46,550 | +200 | +0.4% | 2,533 |
| 2025/04/18 | 45,650 | 46,400 | 45,400 | 46,350 | +650 | +1.4% | 1,414 |
| 2025/04/17 | 45,650 | 45,950 | 45,650 | 45,700 | ±0 | ±0% | 813 |
| 2025/04/16 | 46,050 | 46,100 | 45,650 | 45,700 | -400 | -0.9% | 652 |
| 2025/04/15 | 46,050 | 46,300 | 45,800 | 46,100 | +50 | +0.1% | 940 |
| 2025/04/14 | 46,050 | 46,350 | 46,000 | 46,050 | +150 | +0.3% | 1,263 |
| 2025/04/11 | 44,200 | 45,900 | 44,200 | 45,900 | +400 | +0.9% | 2,615 |
| 2025/04/10 | 45,150 | 46,150 | 45,150 | 45,500 | +1,600 | +3.6% | 1,962 |
| 2025/04/09 | 44,600 | 44,950 | 43,100 | 43,900 | -1,400 | -3.1% | 7,419 |
| 2025/04/08 | 45,400 | 47,000 | 45,300 | 45,300 | ±0 | ±0% | 3,187 |
| 2025/04/07 | 45,700 | 46,300 | 44,700 | 45,300 | -2,300 | -4.8% | 7,174 |
| 2025/04/04 | 48,000 | 48,100 | 46,700 | 47,600 | -850 | -1.8% | 2,840 |
| 2025/04/03 | 48,850 | 48,850 | 48,200 | 48,450 | -400 | -0.8% | 1,019 |
| 2025/04/02 | 48,700 | 49,300 | 48,700 | 48,850 | +200 | +0.4% | 2,680 |
| 2025/04/01 | 48,150 | 48,650 | 48,150 | 48,650 | +600 | +1.2% | 2,469 |
| 2025/03/31 | 47,950 | 48,550 | 47,500 | 48,050 | +100 | +0.2% | 3,609 |
51～
100
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
