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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 2021/08/27 | 98,500 | 98,600 | 98,200 | 98,500 | +100 | +0.1% | 644 |
| 2021/08/26 | 98,600 | 98,600 | 98,100 | 98,400 | -100 | -0.1% | 1,154 |
| 2021/08/25 | 98,500 | 98,800 | 98,500 | 98,500 | ±0 | ±0% | 731 |
| 2021/08/24 | 98,500 | 98,700 | 98,400 | 98,500 | ±0 | ±0% | 635 |
| 2021/08/23 | 98,800 | 99,000 | 98,500 | 98,500 | ±0 | ±0% | 579 |
| 2021/08/20 | 98,600 | 99,000 | 98,400 | 98,500 | -100 | -0.1% | 1,404 |
| 2021/08/19 | 99,000 | 99,100 | 98,600 | 98,600 | -600 | -0.6% | 3,205 |
| 2021/08/18 | 98,900 | 99,300 | 98,800 | 99,200 | +300 | +0.3% | 1,415 |
| 2021/08/17 | 98,600 | 98,900 | 98,600 | 98,900 | +100 | +0.1% | 894 |
| 2021/08/16 | 99,100 | 99,200 | 98,700 | 98,800 | -200 | -0.2% | 642 |
| 2021/08/13 | 99,100 | 99,200 | 99,000 | 99,000 | ±0 | ±0% | 439 |
| 2021/08/12 | 99,400 | 99,400 | 99,000 | 99,000 | -200 | -0.2% | 705 |
| 2021/08/11 | 99,400 | 99,400 | 99,000 | 99,200 | +200 | +0.2% | 699 |
| 2021/08/10 | 98,600 | 99,600 | 98,600 | 99,000 | +400 | +0.4% | 1,157 |
| 2021/08/06 | 99,000 | 99,000 | 98,600 | 98,600 | -300 | -0.3% | 981 |
| 2021/08/05 | 99,100 | 99,100 | 98,400 | 98,900 | -200 | -0.2% | 1,225 |
| 2021/08/04 | 98,800 | 99,200 | 98,500 | 99,100 | +300 | +0.3% | 995 |
| 2021/08/03 | 99,000 | 99,200 | 98,700 | 98,800 | -500 | -0.5% | 1,018 |
| 2021/08/02 | 99,400 | 99,400 | 98,700 | 99,300 | ±0 | ±0% | 691 |
| 2021/07/30 | 99,000 | 99,300 | 98,800 | 99,300 | +500 | +0.5% | 1,139 |
| 2021/07/29 | 98,900 | 99,100 | 98,200 | 98,800 | +300 | +0.3% | 1,093 |
| 2021/07/28 | 97,900 | 98,800 | 97,900 | 98,500 | +700 | +0.7% | 1,020 |
| 2021/07/27 | 97,400 | 97,800 | 97,400 | 97,800 | +700 | +0.7% | 825 |
| 2021/07/26 | 97,800 | 98,000 | 97,100 | 97,100 | -200 | -0.2% | 1,367 |
951～
1000
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
