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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 86,400 | 86,500 | 86,300 | 86,500 | +100 | +0.1% | 764 |
| 2024/04/30 | 86,300 | 86,400 | 86,100 | 86,400 | +100 | +0.1% | 1,128 |
| 2024/04/26 | 86,100 | 86,300 | 86,100 | 86,300 | +200 | +0.2% | 772 |
| 2024/04/25 | 86,100 | 86,300 | 86,000 | 86,100 | +200 | +0.2% | 630 |
| 2024/04/24 | 86,000 | 86,100 | 85,800 | 85,900 | -200 | -0.2% | 365 |
| 2024/04/23 | 85,600 | 86,100 | 85,500 | 86,100 | +600 | +0.7% | 1,011 |
| 2024/04/22 | 85,200 | 85,500 | 85,200 | 85,500 | +300 | +0.4% | 446 |
| 2024/04/19 | 85,400 | 85,600 | 85,100 | 85,200 | -300 | -0.4% | 950 |
| 2024/04/18 | 85,500 | 85,500 | 85,300 | 85,500 | +100 | +0.1% | 514 |
| 2024/04/17 | 85,600 | 85,900 | 85,300 | 85,400 | -200 | -0.2% | 1,425 |
| 2024/04/16 | 85,900 | 85,900 | 85,500 | 85,600 | -300 | -0.3% | 1,016 |
| 2024/04/15 | 86,000 | 86,100 | 85,700 | 85,900 | +100 | +0.1% | 428 |
| 2024/04/12 | 86,300 | 86,300 | 85,800 | 85,800 | -100 | -0.1% | 772 |
| 2024/04/11 | 87,000 | 87,000 | 85,300 | 85,900 | -500 | -0.6% | 2,931 |
| 2024/04/10 | 86,400 | 86,500 | 86,200 | 86,400 | +100 | +0.1% | 631 |
| 2024/04/09 | 85,800 | 86,300 | 85,800 | 86,300 | +500 | +0.6% | 959 |
| 2024/04/08 | 85,800 | 85,900 | 85,600 | 85,800 | -100 | -0.1% | 588 |
| 2024/04/05 | 85,500 | 85,900 | 85,300 | 85,900 | +300 | +0.4% | 526 |
| 2024/04/04 | 86,000 | 86,100 | 85,600 | 85,600 | -600 | -0.7% | 1,680 |
| 2024/04/03 | 86,400 | 86,900 | 86,100 | 86,200 | -400 | -0.5% | 1,305 |
| 2024/04/02 | 86,800 | 86,900 | 86,500 | 86,600 | -200 | -0.2% | 1,332 |
| 2024/04/01 | 86,500 | 86,800 | 86,500 | 86,800 | +400 | +0.5% | 1,358 |
| 2024/03/29 | 86,400 | 86,500 | 86,300 | 86,400 | ±0 | ±0% | 571 |
| 2024/03/28 | 86,300 | 86,400 | 86,200 | 86,400 | +200 | +0.2% | 581 |
| 2024/03/27 | 86,300 | 86,400 | 86,200 | 86,200 | +200 | +0.2% | 729 |
| 2024/03/26 | 86,100 | 86,200 | 86,000 | 86,000 | ±0 | ±0% | 1,038 |
| 2024/03/25 | 86,000 | 86,200 | 85,900 | 86,000 | ±0 | ±0% | 759 |
| 2024/03/22 | 85,500 | 86,100 | 85,500 | 86,000 | +600 | +0.7% | 1,185 |
| 2024/03/21 | 85,000 | 85,500 | 85,000 | 85,400 | +700 | +0.8% | 1,192 |
| 2024/03/19 | 84,300 | 84,900 | 84,200 | 84,700 | +400 | +0.5% | 1,617 |
| 2024/03/18 | 84,400 | 84,400 | 84,100 | 84,300 | ±0 | ±0% | 1,241 |
| 2024/03/15 | 84,200 | 84,400 | 84,100 | 84,300 | +200 | +0.2% | 1,419 |
| 2024/03/14 | 83,800 | 84,200 | 83,700 | 84,100 | +300 | +0.4% | 930 |
| 2024/03/13 | 84,000 | 84,000 | 83,700 | 83,800 | ±0 | ±0% | 976 |
| 2024/03/12 | 83,500 | 84,000 | 83,200 | 83,800 | +200 | +0.2% | 2,208 |
| 2024/03/11 | 83,600 | 83,600 | 83,300 | 83,600 | -100 | -0.1% | 1,766 |
| 2024/03/08 | 83,700 | 83,800 | 83,500 | 83,700 | ±0 | ±0% | 682 |
| 2024/03/07 | 83,900 | 83,900 | 83,600 | 83,700 | -100 | -0.1% | 1,195 |
| 2024/03/06 | 83,300 | 83,800 | 83,300 | 83,800 | +400 | +0.5% | 1,847 |
| 2024/03/05 | 83,100 | 83,400 | 83,100 | 83,400 | -400 | -0.5% | 2,279 |
| 2024/03/04 | 84,100 | 84,300 | 83,500 | 83,800 | -500 | -0.6% | 3,203 |
| 2024/03/01 | 84,100 | 84,300 | 83,800 | 84,300 | +100 | +0.1% | 2,210 |
| 2024/02/29 | 84,000 | 84,300 | 83,800 | 84,200 | +200 | +0.2% | 1,728 |
| 2024/02/28 | 84,100 | 84,100 | 84,000 | 84,000 | -300 | -0.4% | 1,726 |
| 2024/02/27 | 84,100 | 84,400 | 84,100 | 84,300 | +100 | +0.1% | 1,016 |
| 2024/02/26 | 84,300 | 84,300 | 84,000 | 84,200 | -100 | -0.1% | 2,152 |
| 2024/02/22 | 84,500 | 84,500 | 84,200 | 84,300 | -200 | -0.2% | 1,019 |
| 2024/02/21 | 84,300 | 84,500 | 84,300 | 84,500 | +100 | +0.1% | 493 |
| 2024/02/20 | 84,100 | 84,400 | 84,100 | 84,400 | +100 | +0.1% | 972 |
| 2024/02/19 | 84,400 | 84,600 | 83,800 | 84,300 | -300 | -0.4% | 2,344 |
1～
50
件表示中 / 1273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
