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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 46,650 | 47,000 | 46,600 | 46,950 | +200 | +0.4% | 700 |
| 2025/07/08 | 46,850 | 47,100 | 46,750 | 46,750 | -200 | -0.4% | 582 |
| 2025/07/07 | 46,900 | 47,150 | 46,850 | 46,950 | -50 | -0.1% | 648 |
| 2025/07/04 | 47,400 | 47,400 | 46,950 | 47,000 | -250 | -0.5% | 821 |
| 2025/07/03 | 47,450 | 47,450 | 47,050 | 47,250 | +200 | +0.4% | 963 |
| 2025/07/02 | 46,900 | 47,550 | 46,900 | 47,050 | +150 | +0.3% | 1,082 |
| 2025/07/01 | 47,400 | 47,700 | 46,250 | 46,900 | +400 | +0.9% | 2,342 |
| 2025/06/30 | 46,700 | 46,850 | 46,200 | 46,500 | -200 | -0.4% | 1,062 |
| 2025/06/27 | 46,800 | 46,800 | 46,300 | 46,700 | ±0 | ±0% | 584 |
| 2025/06/26 | 46,100 | 46,750 | 46,100 | 46,700 | -100 | -0.2% | 1,428 |
| 2025/06/25 | 46,600 | 46,900 | 46,600 | 46,800 | -300 | -0.6% | 1,100 |
| 2025/06/24 | 47,150 | 47,250 | 46,850 | 47,100 | -300 | -0.6% | 988 |
| 2025/06/23 | 46,300 | 47,450 | 45,850 | 47,400 | +1,000 | +2.2% | 3,419 |
| 2025/06/20 | 46,650 | 46,650 | 46,300 | 46,400 | -300 | -0.6% | 1,048 |
| 2025/06/19 | 47,000 | 47,050 | 46,600 | 46,700 | -300 | -0.6% | 1,457 |
| 2025/06/18 | 46,100 | 47,000 | 46,100 | 47,000 | +1,000 | +2.2% | 2,745 |
| 2025/06/17 | 45,600 | 46,000 | 45,550 | 46,000 | +550 | +1.2% | 1,762 |
| 2025/06/16 | 44,900 | 45,450 | 44,850 | 45,450 | +600 | +1.3% | 1,592 |
| 2025/06/13 | 44,800 | 44,900 | 44,700 | 44,850 | ±0 | ±0% | 1,262 |
| 2025/06/12 | 44,950 | 44,950 | 44,700 | 44,850 | -50 | -0.1% | 1,081 |
| 2025/06/11 | 44,600 | 44,950 | 44,600 | 44,900 | +250 | +0.6% | 1,265 |
| 2025/06/10 | 44,750 | 44,800 | 44,600 | 44,650 | -50 | -0.1% | 1,100 |
| 2025/06/09 | 44,950 | 44,950 | 44,650 | 44,700 | -350 | -0.8% | 1,714 |
| 2025/06/06 | 44,900 | 45,050 | 44,700 | 45,050 | +200 | +0.4% | 971 |
| 2025/06/05 | 44,900 | 45,050 | 44,750 | 44,850 | ±0 | ±0% | 1,589 |
| 2025/06/04 | 45,000 | 45,300 | 44,850 | 44,850 | ±0 | ±0% | 1,600 |
| 2025/06/03 | 44,900 | 45,000 | 44,850 | 44,850 | ±0 | ±0% | 1,155 |
| 2025/06/02 | 45,300 | 45,300 | 44,800 | 44,850 | -500 | -1.1% | 1,979 |
| 2025/05/30 | 45,250 | 45,450 | 45,250 | 45,350 | -100 | -0.2% | 1,126 |
| 2025/05/29 | 45,200 | 45,500 | 45,100 | 45,450 | -1,950 | -4.1% | 6,938 |
| 2025/05/28 | 47,200 | 47,500 | 47,050 | 47,400 | -100 | -0.2% | 5,834 |
| 2025/05/27 | 47,300 | 47,500 | 47,100 | 47,500 | +200 | +0.4% | 1,322 |
| 2025/05/26 | 46,450 | 47,300 | 46,200 | 47,300 | +900 | +1.9% | 1,705 |
| 2025/05/23 | 47,300 | 47,300 | 45,750 | 46,400 | -500 | -1.1% | 4,715 |
| 2025/05/22 | 46,850 | 47,400 | 46,750 | 46,900 | -400 | -0.8% | 1,404 |
| 2025/05/21 | 48,200 | 48,200 | 46,800 | 47,300 | -950 | -2% | 3,139 |
| 2025/05/20 | 49,200 | 49,200 | 48,150 | 48,250 | -1,000 | -2% | 1,662 |
| 2025/05/19 | 49,400 | 49,550 | 49,000 | 49,250 | -300 | -0.6% | 1,449 |
| 2025/05/16 | 49,700 | 49,700 | 49,300 | 49,550 | -150 | -0.3% | 1,132 |
| 2025/05/15 | 49,150 | 49,900 | 48,950 | 49,700 | +550 | +1.1% | 1,453 |
| 2025/05/14 | 49,350 | 49,700 | 49,150 | 49,150 | -400 | -0.8% | 705 |
| 2025/05/13 | 49,700 | 49,700 | 49,300 | 49,550 | -150 | -0.3% | 1,084 |
| 2025/05/12 | 49,350 | 49,700 | 49,250 | 49,700 | +550 | +1.1% | 1,637 |
| 2025/05/09 | 49,000 | 49,300 | 48,800 | 49,150 | +600 | +1.2% | 1,354 |
| 2025/05/08 | 49,000 | 49,000 | 48,350 | 48,550 | ±0 | ±0% | 1,595 |
| 2025/05/07 | 48,300 | 48,600 | 48,050 | 48,550 | +450 | +0.9% | 1,372 |
| 2025/05/02 | 47,500 | 48,100 | 47,500 | 48,100 | +650 | +1.4% | 1,150 |
| 2025/05/01 | 46,950 | 47,650 | 46,800 | 47,450 | +650 | +1.4% | 1,540 |
| 2025/04/30 | 46,600 | 46,900 | 46,600 | 46,800 | +350 | +0.8% | 1,179 |
| 2025/04/28 | 46,400 | 46,700 | 46,200 | 46,450 | +250 | +0.5% | 1,253 |
1～
50
件表示中 / 1564件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
