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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 97,200 | 97,400 | 97,000 | 97,300 | +300 | +0.3% | 633 |
| 2021/07/20 | 97,100 | 97,200 | 96,800 | 97,000 | -200 | -0.2% | 852 |
| 2021/07/19 | 97,500 | 97,800 | 97,100 | 97,200 | -100 | -0.1% | 1,317 |
| 2021/07/16 | 96,800 | 97,400 | 96,800 | 97,300 | +1,000 | +1% | 1,548 |
| 2021/07/15 | 96,400 | 96,600 | 96,200 | 96,300 | +100 | +0.1% | 669 |
| 2021/07/14 | 96,300 | 96,600 | 96,200 | 96,200 | -100 | -0.1% | 496 |
| 2021/07/13 | 96,400 | 96,500 | 96,200 | 96,300 | -100 | -0.1% | 1,861 |
| 2021/07/12 | 96,500 | 96,500 | 96,200 | 96,400 | +300 | +0.3% | 697 |
| 2021/07/09 | 96,200 | 96,600 | 96,000 | 96,100 | -200 | -0.2% | 1,313 |
| 2021/07/08 | 96,600 | 96,800 | 96,300 | 96,300 | -400 | -0.4% | 1,215 |
| 2021/07/07 | 96,700 | 96,900 | 96,500 | 96,700 | +100 | +0.1% | 728 |
| 2021/07/06 | 96,500 | 96,800 | 96,500 | 96,600 | -300 | -0.3% | 647 |
| 2021/07/05 | 96,500 | 96,900 | 96,500 | 96,900 | +500 | +0.5% | 763 |
| 2021/07/02 | 95,900 | 96,400 | 95,800 | 96,400 | +600 | +0.6% | 1,005 |
| 2021/07/01 | 96,400 | 96,400 | 95,700 | 95,800 | -400 | -0.4% | 1,261 |
| 2021/06/30 | 96,700 | 96,800 | 96,200 | 96,200 | -200 | -0.2% | 794 |
| 2021/06/29 | 96,100 | 96,700 | 96,100 | 96,400 | ±0 | ±0% | 861 |
| 2021/06/28 | 96,400 | 96,700 | 96,100 | 96,400 | +300 | +0.3% | 1,113 |
| 2021/06/25 | 95,900 | 96,300 | 95,800 | 96,100 | +300 | +0.3% | 619 |
| 2021/06/24 | 96,100 | 96,100 | 95,600 | 95,800 | ±0 | ±0% | 997 |
| 2021/06/23 | 96,300 | 96,300 | 95,800 | 95,800 | -300 | -0.3% | 886 |
| 2021/06/22 | 96,100 | 96,300 | 96,000 | 96,100 | +300 | +0.3% | 683 |
| 2021/06/21 | 95,600 | 96,000 | 95,500 | 95,800 | -600 | -0.6% | 1,741 |
| 2021/06/18 | 96,600 | 96,900 | 96,300 | 96,400 | -200 | -0.2% | 1,157 |
| 2021/06/17 | 96,900 | 97,000 | 96,600 | 96,600 | -500 | -0.5% | 1,390 |
| 2021/06/16 | 97,000 | 97,200 | 96,700 | 97,100 | +200 | +0.2% | 780 |
| 2021/06/15 | 97,400 | 97,400 | 96,900 | 96,900 | -400 | -0.4% | 1,163 |
| 2021/06/14 | 97,500 | 97,600 | 97,100 | 97,300 | -100 | -0.1% | 1,211 |
| 2021/06/11 | 97,400 | 97,500 | 97,000 | 97,400 | ±0 | ±0% | 1,631 |
| 2021/06/10 | 97,300 | 97,500 | 97,300 | 97,400 | ±0 | ±0% | 538 |
| 2021/06/09 | 97,100 | 97,700 | 97,000 | 97,400 | +600 | +0.6% | 2,134 |
| 2021/06/08 | 96,700 | 97,100 | 96,500 | 96,800 | +100 | +0.1% | 1,208 |
| 2021/06/07 | 96,500 | 96,700 | 96,400 | 96,700 | +500 | +0.5% | 763 |
| 2021/06/04 | 95,700 | 96,200 | 95,600 | 96,200 | +600 | +0.6% | 698 |
| 2021/06/03 | 95,600 | 95,800 | 95,400 | 95,600 | +300 | +0.3% | 613 |
| 2021/06/02 | 94,900 | 95,300 | 94,900 | 95,300 | +400 | +0.4% | 811 |
| 2021/06/01 | 94,800 | 95,000 | 94,600 | 94,900 | +300 | +0.3% | 734 |
| 2021/05/31 | 94,900 | 95,100 | 94,600 | 94,600 | -200 | -0.2% | 1,528 |
| 2021/05/28 | 94,900 | 95,000 | 94,700 | 94,800 | +100 | +0.1% | 1,010 |
| 2021/05/27 | 94,900 | 95,000 | 94,600 | 94,700 | -200 | -0.2% | 1,689 |
| 2021/05/26 | 95,100 | 95,200 | 94,800 | 94,900 | -200 | -0.2% | 4,750 |
| 2021/05/25 | 95,300 | 95,400 | 95,100 | 95,100 | -100 | -0.1% | 1,326 |
| 2021/05/24 | 95,500 | 95,600 | 95,100 | 95,200 | -100 | -0.1% | 1,319 |
| 2021/05/21 | 95,400 | 95,700 | 95,200 | 95,300 | ±0 | ±0% | 1,778 |
| 2021/05/20 | 95,400 | 95,500 | 95,100 | 95,300 | -200 | -0.2% | 843 |
| 2021/05/19 | 95,200 | 95,600 | 95,200 | 95,500 | +200 | +0.2% | 1,301 |
| 2021/05/18 | 95,300 | 95,500 | 95,100 | 95,300 | +100 | +0.1% | 919 |
| 2021/05/17 | 95,900 | 96,000 | 95,100 | 95,200 | -100 | -0.1% | 822 |
| 2021/05/14 | 95,600 | 95,700 | 95,100 | 95,300 | +500 | +0.5% | 1,248 |
| 2021/05/13 | 95,200 | 95,400 | 94,700 | 94,800 | -900 | -0.9% | 3,436 |
1001～
1050
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
