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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 47,000 | 47,950 | 47,000 | 47,950 | +750 | +1.6% | 4,211 |
| 2025/03/27 | 47,200 | 47,400 | 46,900 | 47,200 | ±0 | ±0% | 5,214 |
| 2025/03/26 | 47,150 | 47,300 | 46,900 | 47,200 | +300 | +0.6% | 2,768 |
| 2025/03/25 | 47,250 | 47,350 | 46,750 | 46,900 | -100 | -0.2% | 2,080 |
| 2025/03/24 | 47,550 | 47,850 | 46,950 | 47,000 | -500 | -1.1% | 2,591 |
| 2025/03/21 | 47,700 | 47,850 | 47,450 | 47,500 | -200 | -0.4% | 1,483 |
| 2025/03/19 | 47,750 | 48,200 | 47,500 | 47,700 | ±0 | ±0% | 2,361 |
| 2025/03/18 | 47,300 | 47,700 | 47,200 | 47,700 | +400 | +0.8% | 2,571 |
| 2025/03/17 | 47,200 | 47,400 | 47,100 | 47,300 | +150 | +0.3% | 650 |
| 2025/03/14 | 47,300 | 47,500 | 47,150 | 47,150 | -100 | -0.2% | 853 |
| 2025/03/13 | 47,050 | 47,450 | 47,050 | 47,250 | -200 | -0.4% | 905 |
| 2025/03/12 | 47,300 | 47,700 | 47,250 | 47,450 | ±0 | ±0% | 590 |
| 2025/03/11 | 47,500 | 47,750 | 46,800 | 47,450 | -200 | -0.4% | 1,498 |
| 2025/03/10 | 47,600 | 47,700 | 47,400 | 47,650 | +50 | +0.1% | 642 |
| 2025/03/07 | 47,850 | 48,000 | 47,250 | 47,600 | +350 | +0.7% | 977 |
| 2025/03/06 | 47,500 | 47,750 | 47,000 | 47,250 | -250 | -0.5% | 1,080 |
| 2025/03/05 | 47,750 | 48,050 | 47,500 | 47,500 | -500 | -1% | 1,071 |
| 2025/03/04 | 47,900 | 48,000 | 47,550 | 48,000 | +50 | +0.1% | 721 |
| 2025/03/03 | 47,700 | 48,250 | 47,700 | 47,950 | -100 | -0.2% | 1,259 |
| 2025/02/28 | 48,000 | 48,450 | 47,800 | 48,050 | -350 | -0.7% | 1,153 |
| 2025/02/27 | 48,150 | 48,550 | 47,900 | 48,400 | +250 | +0.5% | 1,719 |
| 2025/02/26 | 47,400 | 48,200 | 47,400 | 48,150 | +300 | +0.6% | 982 |
| 2025/02/25 | 48,400 | 48,500 | 47,650 | 47,850 | -550 | -1.1% | 2,214 |
| 2025/02/21 | 46,800 | 48,400 | 46,800 | 48,400 | +1,650 | +3.5% | 2,860 |
| 2025/02/20 | 47,100 | 47,300 | 46,750 | 46,750 | -350 | -0.7% | 989 |
| 2025/02/19 | 46,500 | 47,500 | 46,500 | 47,100 | +450 | +1% | 1,928 |
| 2025/02/18 | 46,800 | 46,900 | 46,450 | 46,650 | -150 | -0.3% | 1,495 |
| 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 |
101～
150
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
