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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 90,000 | 90,100 | 89,700 | 90,000 | -100 | -0.1% | 3,193 |
| 2021/02/24 | 89,800 | 90,300 | 89,700 | 90,100 | +400 | +0.4% | 4,047 |
| 2021/02/22 | 89,700 | 89,900 | 89,500 | 89,700 | +200 | +0.2% | 2,755 |
| 2021/02/19 | 89,600 | 89,700 | 89,400 | 89,500 | -100 | -0.1% | 3,058 |
| 2021/02/18 | 89,600 | 89,900 | 89,500 | 89,600 | +100 | +0.1% | 2,847 |
| 2021/02/17 | 89,500 | 89,900 | 89,400 | 89,500 | +100 | +0.1% | 4,283 |
| 2021/02/16 | 89,200 | 89,400 | 89,100 | 89,400 | +200 | +0.2% | 4,631 |
| 2021/02/15 | 89,200 | 89,300 | 89,000 | 89,200 | +100 | +0.1% | 3,215 |
| 2021/02/12 | 89,200 | 89,400 | 88,800 | 89,100 | -100 | -0.1% | 2,312 |
| 2021/02/10 | 88,700 | 89,200 | 88,600 | 89,200 | +600 | +0.7% | 1,969 |
| 2021/02/09 | 89,000 | 89,100 | 88,600 | 88,600 | -300 | -0.3% | 1,501 |
| 2021/02/08 | 88,800 | 89,100 | 88,800 | 88,900 | +200 | +0.2% | 1,531 |
| 2021/02/05 | 88,600 | 88,700 | 88,500 | 88,700 | ±0 | ±0% | 1,395 |
| 2021/02/04 | 88,500 | 88,700 | 88,500 | 88,700 | +200 | +0.2% | 1,090 |
| 2021/02/03 | 88,500 | 88,600 | 88,400 | 88,500 | +100 | +0.1% | 999 |
| 2021/02/02 | 88,700 | 88,700 | 88,300 | 88,400 | ±0 | ±0% | 1,154 |
| 2021/02/01 | 88,400 | 89,000 | 88,300 | 88,400 | +100 | +0.1% | 1,869 |
| 2021/01/29 | 88,600 | 88,700 | 88,200 | 88,300 | -200 | -0.2% | 3,640 |
| 2021/01/28 | 88,600 | 88,800 | 88,500 | 88,500 | -100 | -0.1% | 1,591 |
| 2021/01/27 | 88,700 | 88,800 | 88,600 | 88,600 | ±0 | ±0% | 1,167 |
| 2021/01/26 | 88,800 | 88,900 | 88,600 | 88,600 | -200 | -0.2% | 1,305 |
| 2021/01/25 | 88,900 | 89,000 | 88,800 | 88,800 | ±0 | ±0% | 790 |
| 2021/01/22 | 88,900 | 89,000 | 88,700 | 88,800 | +100 | +0.1% | 1,057 |
| 2021/01/21 | 88,800 | 88,900 | 88,600 | 88,700 | ±0 | ±0% | 879 |
| 2021/01/20 | 89,100 | 89,100 | 88,600 | 88,700 | -200 | -0.2% | 1,971 |
| 2021/01/19 | 88,900 | 89,100 | 88,900 | 88,900 | -100 | -0.1% | 2,205 |
| 2021/01/18 | 89,000 | 89,100 | 88,800 | 89,000 | ±0 | ±0% | 965 |
| 2021/01/15 | 88,700 | 89,100 | 88,600 | 89,000 | +200 | +0.2% | 1,589 |
| 2021/01/14 | 89,000 | 89,100 | 88,700 | 88,800 | -500 | -0.6% | 2,112 |
| 2021/01/13 | 89,200 | 89,300 | 89,100 | 89,300 | ±0 | ±0% | 1,877 |
| 2021/01/12 | 89,200 | 89,300 | 89,100 | 89,300 | +200 | +0.2% | 2,061 |
| 2021/01/08 | 89,100 | 89,200 | 89,000 | 89,100 | ±0 | ±0% | 1,672 |
| 2021/01/07 | 89,200 | 89,300 | 89,000 | 89,100 | -100 | -0.1% | 1,823 |
| 2021/01/06 | 89,200 | 89,200 | 88,900 | 89,200 | +200 | +0.2% | 2,808 |
| 2021/01/05 | 89,300 | 89,300 | 89,000 | 89,000 | -300 | -0.3% | 1,828 |
| 2021/01/04 | 89,000 | 89,300 | 88,900 | 89,300 | +500 | +0.6% | 2,065 |
| 2020/12/30 | 88,600 | 88,800 | 88,400 | 88,800 | +400 | +0.5% | 1,621 |
| 2020/12/29 | 88,400 | 88,500 | 88,300 | 88,400 | ±0 | ±0% | 1,619 |
| 2020/12/28 | 88,400 | 88,600 | 88,100 | 88,400 | -100 | -0.1% | 3,223 |
| 2020/12/25 | 88,500 | 88,700 | 88,400 | 88,500 | ±0 | ±0% | 1,836 |
| 2020/12/24 | 88,300 | 88,800 | 88,300 | 88,500 | -200 | -0.2% | 2,965 |
| 2020/12/23 | 88,800 | 88,900 | 88,400 | 88,700 | -100 | -0.1% | 2,234 |
| 2020/12/22 | 88,900 | 88,900 | 88,600 | 88,800 | -100 | -0.1% | 2,118 |
| 2020/12/21 | 88,800 | 88,900 | 88,600 | 88,900 | +400 | +0.5% | 895 |
| 2020/12/18 | 88,600 | 89,000 | 88,500 | 88,500 | -100 | -0.1% | 3,229 |
| 2020/12/17 | 88,300 | 89,000 | 88,300 | 88,600 | +200 | +0.2% | 2,432 |
| 2020/12/16 | 88,200 | 88,500 | 88,100 | 88,400 | +400 | +0.5% | 1,923 |
| 2020/12/15 | 88,000 | 88,200 | 88,000 | 88,000 | -100 | -0.1% | 1,600 |
| 2020/12/14 | 88,100 | 88,300 | 88,000 | 88,100 | +100 | +0.1% | 1,380 |
| 2020/12/11 | 87,900 | 88,200 | 87,900 | 88,000 | -200 | -0.2% | 1,770 |
1101～
1150
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
