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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 85,000 | 85,600 | 84,700 | 85,600 | +700 | +0.8% | 2,825 |
| 2023/12/29 | 85,100 | 85,100 | 84,800 | 84,900 | ±0 | ±0% | 2,393 |
| 2023/12/28 | 84,300 | 84,900 | 83,700 | 84,900 | +1,700 | +2% | 3,874 |
| 2023/12/27 | 82,100 | 83,600 | 82,100 | 83,200 | +1,100 | +1.3% | 10,664 |
| 2023/12/26 | 83,600 | 83,700 | 82,100 | 82,100 | -1,500 | -1.8% | 14,744 |
| 2023/12/25 | 84,300 | 84,400 | 83,500 | 83,600 | -800 | -0.9% | 9,743 |
| 2023/12/22 | 84,800 | 84,900 | 84,300 | 84,400 | -300 | -0.4% | 4,196 |
| 2023/12/21 | 84,700 | 85,000 | 84,700 | 84,700 | ±0 | ±0% | 3,100 |
| 2023/12/20 | 85,000 | 85,200 | 84,700 | 84,700 | -300 | -0.4% | 2,698 |
| 2023/12/19 | 85,300 | 85,400 | 84,900 | 85,000 | -400 | -0.5% | 4,411 |
| 2023/12/18 | 85,500 | 85,600 | 85,400 | 85,400 | ±0 | ±0% | 1,885 |
| 2023/12/15 | 84,700 | 85,500 | 84,600 | 85,400 | +900 | +1.1% | 3,703 |
| 2023/12/14 | 85,000 | 85,000 | 84,500 | 84,500 | -600 | -0.7% | 7,116 |
| 2023/12/13 | 85,600 | 85,600 | 85,100 | 85,100 | -400 | -0.5% | 8,310 |
| 2023/12/12 | 85,800 | 85,800 | 85,500 | 85,500 | -300 | -0.3% | 3,380 |
| 2023/12/11 | 85,900 | 86,000 | 85,600 | 85,800 | -200 | -0.2% | 3,437 |
| 2023/12/08 | 86,000 | 86,100 | 85,900 | 86,000 | ±0 | ±0% | 1,793 |
| 2023/12/07 | 86,000 | 86,300 | 86,000 | 86,000 | ±0 | ±0% | 2,478 |
| 2023/12/06 | 86,200 | 86,300 | 86,000 | 86,000 | -100 | -0.1% | 3,818 |
| 2023/12/05 | 86,100 | 86,400 | 86,100 | 86,100 | +100 | +0.1% | 2,948 |
| 2023/12/04 | 86,500 | 86,600 | 85,900 | 86,000 | -700 | -0.8% | 8,706 |
| 2023/12/01 | 87,200 | 87,300 | 86,700 | 86,700 | -600 | -0.7% | 6,643 |
| 2023/11/30 | 87,600 | 87,700 | 87,200 | 87,300 | -300 | -0.3% | 4,292 |
| 2023/11/29 | 87,500 | 88,000 | 87,500 | 87,600 | -2,700 | -3% | 8,952 |
| 2023/11/28 | 90,500 | 90,600 | 90,300 | 90,300 | -300 | -0.3% | 5,370 |
| 2023/11/27 | 90,700 | 90,700 | 90,500 | 90,600 | -100 | -0.1% | 1,828 |
| 2023/11/24 | 90,700 | 90,700 | 90,600 | 90,700 | ±0 | ±0% | 1,365 |
| 2023/11/22 | 90,700 | 90,800 | 90,700 | 90,700 | -100 | -0.1% | 769 |
| 2023/11/21 | 90,800 | 90,900 | 90,700 | 90,800 | +100 | +0.1% | 1,320 |
| 2023/11/20 | 90,800 | 90,800 | 90,700 | 90,700 | -100 | -0.1% | 657 |
| 2023/11/17 | 90,700 | 90,800 | 90,600 | 90,800 | +100 | +0.1% | 786 |
| 2023/11/16 | 90,700 | 90,800 | 90,600 | 90,700 | ±0 | ±0% | 956 |
| 2023/11/15 | 90,800 | 90,800 | 90,500 | 90,700 | -100 | -0.1% | 2,246 |
| 2023/11/14 | 90,900 | 90,900 | 90,700 | 90,800 | -100 | -0.1% | 1,747 |
| 2023/11/13 | 91,300 | 91,300 | 90,700 | 90,900 | -100 | -0.1% | 2,972 |
| 2023/11/10 | 90,800 | 91,100 | 90,800 | 91,000 | -100 | -0.1% | 1,091 |
| 2023/11/09 | 91,100 | 91,300 | 90,800 | 91,100 | ±0 | ±0% | 1,333 |
| 2023/11/08 | 91,300 | 91,400 | 91,100 | 91,100 | -200 | -0.2% | 570 |
| 2023/11/07 | 91,100 | 91,400 | 91,100 | 91,300 | +200 | +0.2% | 1,262 |
| 2023/11/06 | 90,900 | 91,200 | 90,800 | 91,100 | +200 | +0.2% | 2,242 |
| 2023/11/02 | 90,800 | 90,900 | 90,700 | 90,900 | +200 | +0.2% | 1,055 |
| 2023/11/01 | 90,800 | 90,900 | 90,600 | 90,700 | -200 | -0.2% | 1,440 |
| 2023/10/31 | 90,900 | 90,900 | 90,700 | 90,900 | +100 | +0.1% | 888 |
| 2023/10/30 | 91,000 | 91,000 | 90,800 | 90,800 | ±0 | ±0% | 1,272 |
| 2023/10/27 | 90,800 | 90,800 | 90,600 | 90,800 | +100 | +0.1% | 848 |
| 2023/10/26 | 91,000 | 91,100 | 90,600 | 90,700 | -300 | -0.3% | 1,680 |
| 2023/10/25 | 91,200 | 91,200 | 91,000 | 91,000 | +100 | +0.1% | 965 |
| 2023/10/24 | 91,000 | 91,100 | 90,800 | 90,900 | -200 | -0.2% | 1,136 |
| 2023/10/23 | 91,100 | 91,100 | 91,000 | 91,100 | ±0 | ±0% | 410 |
| 2023/10/20 | 91,100 | 91,100 | 91,000 | 91,100 | +100 | +0.1% | 428 |
401～
450
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
