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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 96,400 | 96,500 | 94,800 | 95,700 | -700 | -0.7% | 3,283 |
| 2021/05/11 | 96,500 | 96,600 | 96,100 | 96,400 | -200 | -0.2% | 1,248 |
| 2021/05/10 | 96,600 | 96,700 | 96,300 | 96,600 | +300 | +0.3% | 1,207 |
| 2021/05/07 | 95,900 | 96,400 | 95,800 | 96,300 | +500 | +0.5% | 1,883 |
| 2021/05/06 | 95,300 | 95,900 | 95,100 | 95,800 | +900 | +0.9% | 1,200 |
| 2021/04/30 | 95,000 | 95,400 | 94,800 | 94,900 | +100 | +0.1% | 1,505 |
| 2021/04/28 | 94,400 | 94,800 | 94,400 | 94,800 | +400 | +0.4% | 1,213 |
| 2021/04/27 | 94,900 | 95,100 | 94,400 | 94,400 | -500 | -0.5% | 2,042 |
| 2021/04/26 | 95,300 | 95,600 | 94,800 | 94,900 | -200 | -0.2% | 1,192 |
| 2021/04/23 | 95,000 | 95,800 | 95,000 | 95,100 | +100 | +0.1% | 1,189 |
| 2021/04/22 | 95,000 | 95,200 | 94,500 | 95,000 | +400 | +0.4% | 1,559 |
| 2021/04/21 | 95,500 | 96,000 | 94,300 | 94,600 | -1,200 | -1.3% | 3,603 |
| 2021/04/20 | 95,700 | 96,500 | 95,600 | 95,800 | +200 | +0.2% | 1,595 |
| 2021/04/19 | 95,600 | 95,800 | 95,100 | 95,600 | +800 | +0.8% | 1,421 |
| 2021/04/16 | 95,200 | 95,700 | 94,700 | 94,800 | +100 | +0.1% | 1,492 |
| 2021/04/15 | 94,500 | 95,100 | 94,400 | 94,700 | +400 | +0.4% | 1,369 |
| 2021/04/14 | 94,500 | 94,600 | 94,300 | 94,300 | -400 | -0.4% | 1,203 |
| 2021/04/13 | 94,700 | 95,100 | 94,600 | 94,700 | +200 | +0.2% | 1,603 |
| 2021/04/12 | 94,900 | 95,200 | 94,500 | 94,500 | +300 | +0.3% | 2,127 |
| 2021/04/09 | 93,900 | 94,300 | 93,700 | 94,200 | +700 | +0.7% | 1,203 |
| 2021/04/08 | 93,600 | 93,900 | 93,500 | 93,500 | -300 | -0.3% | 1,782 |
| 2021/04/07 | 93,500 | 94,100 | 93,500 | 93,800 | +100 | +0.1% | 1,563 |
| 2021/04/06 | 93,500 | 94,000 | 93,400 | 93,700 | +200 | +0.2% | 1,417 |
| 2021/04/05 | 93,800 | 94,000 | 93,500 | 93,500 | +200 | +0.2% | 1,291 |
| 2021/04/02 | 93,200 | 93,600 | 92,300 | 93,300 | -200 | -0.2% | 2,430 |
| 2021/04/01 | 94,000 | 94,100 | 93,400 | 93,500 | -700 | -0.7% | 2,260 |
| 2021/03/31 | 93,800 | 94,800 | 93,500 | 94,200 | +600 | +0.6% | 2,747 |
| 2021/03/30 | 93,000 | 93,600 | 92,600 | 93,600 | +800 | +0.9% | 1,595 |
| 2021/03/29 | 92,000 | 93,700 | 92,000 | 92,800 | +1,000 | +1.1% | 1,947 |
| 2021/03/26 | 91,700 | 92,000 | 91,400 | 91,800 | +500 | +0.5% | 1,494 |
| 2021/03/25 | 91,300 | 91,600 | 91,100 | 91,300 | ±0 | ±0% | 2,418 |
| 2021/03/24 | 91,700 | 92,300 | 91,200 | 91,300 | +100 | +0.1% | 2,588 |
| 2021/03/23 | 90,500 | 91,200 | 90,400 | 91,200 | +900 | +1% | 3,040 |
| 2021/03/22 | 90,300 | 90,700 | 90,300 | 90,300 | +200 | +0.2% | 2,443 |
| 2021/03/19 | 90,400 | 90,700 | 90,100 | 90,100 | -200 | -0.2% | 2,703 |
| 2021/03/18 | 90,300 | 90,600 | 90,100 | 90,300 | +100 | +0.1% | 3,832 |
| 2021/03/17 | 90,300 | 90,300 | 89,900 | 90,200 | -100 | -0.1% | 2,156 |
| 2021/03/16 | 89,900 | 90,300 | 89,900 | 90,300 | +400 | +0.4% | 2,271 |
| 2021/03/15 | 89,600 | 89,900 | 89,500 | 89,900 | +500 | +0.6% | 1,826 |
| 2021/03/12 | 89,400 | 89,500 | 89,300 | 89,400 | +100 | +0.1% | 2,105 |
| 2021/03/11 | 89,300 | 89,600 | 89,300 | 89,300 | ±0 | ±0% | 2,256 |
| 2021/03/10 | 89,500 | 89,500 | 89,300 | 89,300 | -100 | -0.1% | 2,316 |
| 2021/03/09 | 89,200 | 89,500 | 89,200 | 89,400 | +200 | +0.2% | 1,068 |
| 2021/03/08 | 89,400 | 89,700 | 89,100 | 89,200 | ±0 | ±0% | 951 |
| 2021/03/05 | 89,100 | 89,200 | 88,900 | 89,200 | -100 | -0.1% | 1,705 |
| 2021/03/04 | 89,400 | 89,500 | 89,000 | 89,300 | -200 | -0.2% | 1,763 |
| 2021/03/03 | 89,500 | 89,500 | 89,200 | 89,500 | +100 | +0.1% | 1,767 |
| 2021/03/02 | 89,600 | 89,800 | 89,400 | 89,400 | -100 | -0.1% | 3,667 |
| 2021/03/01 | 89,800 | 90,000 | 89,400 | 89,500 | +100 | +0.1% | 4,753 |
| 2021/02/26 | 89,700 | 89,700 | 89,400 | 89,400 | -600 | -0.7% | 3,174 |
1051～
1100
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
