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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 84,100 | 84,300 | 83,500 | 83,800 | -500 | -0.6% | 3,203 |
| 2024/03/01 | 84,100 | 84,300 | 83,800 | 84,300 | +100 | +0.1% | 2,210 |
| 2024/02/29 | 84,000 | 84,300 | 83,800 | 84,200 | +200 | +0.2% | 1,728 |
| 2024/02/28 | 84,100 | 84,100 | 84,000 | 84,000 | -300 | -0.4% | 1,726 |
| 2024/02/27 | 84,100 | 84,400 | 84,100 | 84,300 | +100 | +0.1% | 1,016 |
| 2024/02/26 | 84,300 | 84,300 | 84,000 | 84,200 | -100 | -0.1% | 2,152 |
| 2024/02/22 | 84,500 | 84,500 | 84,200 | 84,300 | -200 | -0.2% | 1,019 |
| 2024/02/21 | 84,300 | 84,500 | 84,300 | 84,500 | +100 | +0.1% | 493 |
| 2024/02/20 | 84,100 | 84,400 | 84,100 | 84,400 | +100 | +0.1% | 972 |
| 2024/02/19 | 84,400 | 84,600 | 83,800 | 84,300 | -300 | -0.4% | 2,344 |
| 2024/02/16 | 84,500 | 84,800 | 84,300 | 84,600 | ±0 | ±0% | 1,661 |
| 2024/02/15 | 84,600 | 84,900 | 84,600 | 84,600 | -300 | -0.4% | 1,072 |
| 2024/02/14 | 85,400 | 85,400 | 84,500 | 84,900 | -500 | -0.6% | 1,782 |
| 2024/02/13 | 85,800 | 85,900 | 85,400 | 85,400 | -300 | -0.4% | 1,696 |
| 2024/02/09 | 85,900 | 85,900 | 85,600 | 85,700 | -200 | -0.2% | 1,052 |
| 2024/02/08 | 86,000 | 86,000 | 85,800 | 85,900 | -100 | -0.1% | 551 |
| 2024/02/07 | 85,900 | 86,000 | 85,800 | 86,000 | +100 | +0.1% | 663 |
| 2024/02/06 | 85,900 | 86,000 | 85,900 | 85,900 | -100 | -0.1% | 712 |
| 2024/02/05 | 85,900 | 86,100 | 85,800 | 86,000 | +100 | +0.1% | 677 |
| 2024/02/02 | 86,000 | 86,000 | 85,800 | 85,900 | ±0 | ±0% | 288 |
| 2024/02/01 | 86,200 | 86,200 | 85,800 | 85,900 | -200 | -0.2% | 1,342 |
| 2024/01/31 | 86,000 | 86,200 | 86,000 | 86,100 | +100 | +0.1% | 428 |
| 2024/01/30 | 85,900 | 86,100 | 85,800 | 86,000 | ±0 | ±0% | 519 |
| 2024/01/29 | 86,000 | 86,100 | 85,800 | 86,000 | +200 | +0.2% | 851 |
| 2024/01/26 | 85,700 | 85,900 | 85,600 | 85,800 | ±0 | ±0% | 448 |
| 2024/01/25 | 85,900 | 86,000 | 85,600 | 85,800 | -100 | -0.1% | 827 |
| 2024/01/24 | 85,800 | 86,000 | 85,700 | 85,900 | +400 | +0.5% | 1,183 |
| 2024/01/23 | 85,600 | 85,800 | 85,400 | 85,500 | -600 | -0.7% | 1,931 |
| 2024/01/22 | 85,600 | 86,100 | 85,600 | 86,100 | +300 | +0.3% | 909 |
| 2024/01/19 | 85,600 | 85,800 | 85,500 | 85,800 | +200 | +0.2% | 579 |
| 2024/01/18 | 85,600 | 86,000 | 85,500 | 85,600 | ±0 | ±0% | 1,332 |
| 2024/01/17 | 86,100 | 86,200 | 85,600 | 85,600 | -500 | -0.6% | 1,641 |
| 2024/01/16 | 86,800 | 86,800 | 86,100 | 86,100 | -700 | -0.8% | 1,731 |
| 2024/01/15 | 86,800 | 86,900 | 86,700 | 86,800 | +100 | +0.1% | 818 |
| 2024/01/12 | 86,900 | 86,900 | 86,400 | 86,700 | -200 | -0.2% | 1,431 |
| 2024/01/11 | 87,300 | 87,400 | 86,900 | 86,900 | -400 | -0.5% | 1,538 |
| 2024/01/10 | 87,000 | 87,300 | 86,900 | 87,300 | +500 | +0.6% | 1,060 |
| 2024/01/09 | 85,900 | 86,800 | 85,900 | 86,800 | +900 | +1% | 2,108 |
| 2024/01/05 | 85,800 | 86,000 | 85,600 | 85,900 | +300 | +0.4% | 2,027 |
| 2024/01/04 | 85,000 | 85,600 | 84,700 | 85,600 | +700 | +0.8% | 2,825 |
| 2023/12/29 | 85,100 | 85,100 | 84,800 | 84,900 | ±0 | ±0% | 2,393 |
| 2023/12/28 | 84,300 | 84,900 | 83,700 | 84,900 | +1,700 | +2% | 3,874 |
| 2023/12/27 | 82,100 | 83,600 | 82,100 | 83,200 | +1,100 | +1.3% | 10,664 |
| 2023/12/26 | 83,600 | 83,700 | 82,100 | 82,100 | -1,500 | -1.8% | 14,744 |
| 2023/12/25 | 84,300 | 84,400 | 83,500 | 83,600 | -800 | -0.9% | 9,743 |
| 2023/12/22 | 84,800 | 84,900 | 84,300 | 84,400 | -300 | -0.4% | 4,196 |
| 2023/12/21 | 84,700 | 85,000 | 84,700 | 84,700 | ±0 | ±0% | 3,100 |
| 2023/12/20 | 85,000 | 85,200 | 84,700 | 84,700 | -300 | -0.4% | 2,698 |
| 2023/12/19 | 85,300 | 85,400 | 84,900 | 85,000 | -400 | -0.5% | 4,411 |
| 2023/12/18 | 85,500 | 85,600 | 85,400 | 85,400 | ±0 | ±0% | 1,885 |
51～
100
件表示中 / 1283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
