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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 47,050 | 47,450 | 46,600 | 46,800 | -250 | -0.5% | 1,206 |
| 2025/02/14 | 46,800 | 47,200 | 46,550 | 47,050 | -150 | -0.3% | 814 |
| 2025/02/13 | 46,350 | 47,300 | 46,350 | 47,200 | +600 | +1.3% | 1,177 |
| 2025/02/12 | 46,400 | 46,950 | 46,050 | 46,600 | +150 | +0.3% | 1,391 |
| 2025/02/10 | 46,600 | 46,700 | 46,400 | 46,450 | -200 | -0.4% | 1,460 |
| 2025/02/07 | 47,100 | 47,250 | 46,250 | 46,650 | -450 | -1% | 913 |
| 2025/02/06 | 47,150 | 47,400 | 47,050 | 47,100 | -50 | -0.1% | 1,030 |
| 2025/02/05 | 47,550 | 47,550 | 47,100 | 47,150 | -400 | -0.8% | 631 |
| 2025/02/04 | 47,900 | 48,000 | 47,350 | 47,550 | -400 | -0.8% | 1,071 |
| 2025/02/03 | 47,650 | 47,950 | 47,000 | 47,950 | +200 | +0.4% | 1,589 |
| 2025/01/31 | 47,750 | 48,100 | 47,650 | 47,750 | ±0 | ±0% | 423 |
| 2025/01/30 | 47,900 | 48,200 | 47,700 | 47,750 | ±0 | ±0% | 842 |
| 2025/01/29 | 47,150 | 47,750 | 47,150 | 47,750 | +450 | +1% | 935 |
| 2025/01/28 | 48,250 | 48,250 | 47,300 | 47,300 | -650 | -1.4% | 879 |
| 2025/01/27 | 47,750 | 48,400 | 47,500 | 47,950 | +500 | +1.1% | 1,215 |
| 2025/01/24 | 46,650 | 48,000 | 46,650 | 47,450 | +900 | +1.9% | 3,366 |
| 2025/01/23 | 47,350 | 47,350 | 46,550 | 46,550 | -500 | -1.1% | 2,586 |
| 2025/01/22 | 46,250 | 47,450 | 46,250 | 47,050 | +450 | +1% | 2,084 |
| 2025/01/21 | 46,600 | 47,000 | 46,000 | 46,600 | -650 | -1.4% | 2,168 |
| 2025/01/20 | 48,000 | 48,000 | 46,500 | 47,250 | -1,150 | -2.4% | 3,902 |
| 2025/01/17 | 48,800 | 49,200 | 48,350 | 48,400 | -400 | -0.8% | 1,499 |
| 2025/01/16 | 49,200 | 49,700 | 47,050 | 48,800 | -3,100 | -6% | 11,722 |
| 2025/01/15 | 52,900 | 52,900 | 51,700 | 51,900 | -400 | -0.8% | 880 |
| 2025/01/14 | 54,000 | 54,000 | 51,800 | 52,300 | -1,700 | -3.1% | 1,925 |
| 2025/01/10 | 52,600 | 54,000 | 52,500 | 54,000 | +2,400 | +4.7% | 3,597 |
| 2025/01/09 | 53,100 | 53,300 | 51,600 | 51,600 | -1,500 | -2.8% | 2,308 |
| 2025/01/08 | 54,000 | 54,500 | 52,300 | 53,100 | -900 | -1.7% | 3,908 |
| 2025/01/07 | 54,800 | 54,800 | 52,800 | 54,000 | +1,200 | +2.3% | 3,795 |
| 2025/01/06 | 50,000 | 53,000 | 49,300 | 52,800 | +3,900 | +8% | 5,779 |
| 2024/12/30 | 47,700 | 49,100 | 47,650 | 48,900 | +2,600 | +5.6% | 4,581 |
| 2024/12/27 | 45,150 | 47,300 | 45,100 | 46,300 | +1,700 | +3.8% | 5,340 |
| 2024/12/26 | 45,000 | 45,450 | 44,250 | 44,600 | -400 | -0.9% | 7,967 |
| 2024/12/25 | 45,100 | 45,300 | 44,600 | 45,000 | -100 | -0.2% | 7,342 |
| 2024/12/24 | 45,100 | 45,950 | 45,050 | 45,100 | +50 | +0.1% | 4,306 |
| 2024/12/23 | 43,900 | 45,350 | 43,900 | 45,050 | +1,050 | +2.4% | 12,478 |
| 2024/12/20 | 45,000 | 45,000 | 43,600 | 44,000 | -950 | -2.1% | 9,006 |
| 2024/12/19 | 45,450 | 45,850 | 44,900 | 44,950 | -750 | -1.6% | 5,116 |
| 2024/12/18 | 45,700 | 46,500 | 45,400 | 45,700 | +200 | +0.4% | 4,537 |
| 2024/12/17 | 46,300 | 47,050 | 45,050 | 45,500 | -750 | -1.6% | 5,496 |
| 2024/12/16 | 48,300 | 48,300 | 46,000 | 46,250 | -2,050 | -4.2% | 5,265 |
| 2024/12/13 | 48,000 | 49,850 | 47,200 | 48,300 | +1,300 | +2.8% | 10,518 |
| 2024/12/12 | 45,050 | 48,700 | 45,050 | 47,000 | +2,000 | +4.4% | 10,926 |
| 2024/12/11 | 45,400 | 45,500 | 43,350 | 45,000 | -1,100 | -2.4% | 14,825 |
| 2024/12/10 | 48,400 | 48,900 | 45,000 | 46,100 | -4,700 | -9.3% | 23,176 |
| 2024/12/09 | 50,900 | 51,300 | 50,700 | 50,800 | -100 | -0.2% | 5,873 |
| 2024/12/06 | 50,600 | 51,300 | 50,400 | 50,900 | ±0 | ±0% | 7,479 |
| 2024/12/05 | 51,900 | 52,500 | 50,300 | 50,900 | -1,100 | -2.1% | 14,351 |
| 2024/12/04 | 53,000 | 53,400 | 51,600 | 52,000 | -1,000 | -1.9% | 14,453 |
| 2024/12/03 | 55,100 | 55,500 | 53,000 | 53,000 | -2,100 | -3.8% | 14,293 |
| 2024/12/02 | 57,000 | 57,000 | 54,900 | 55,100 | -2,200 | -3.8% | 15,024 |
51～
100
件表示中 / 1517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
