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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 96,000 | 96,300 | 95,800 | 95,800 | -600 | -0.6% | 1,232 |
| 2022/11/04 | 96,700 | 96,700 | 96,300 | 96,400 | -100 | -0.1% | 744 |
| 2022/11/02 | 96,700 | 96,800 | 96,500 | 96,500 | -100 | -0.1% | 752 |
| 2022/11/01 | 96,900 | 96,900 | 96,600 | 96,600 | -200 | -0.2% | 514 |
| 2022/10/31 | 96,700 | 96,900 | 96,600 | 96,800 | +100 | +0.1% | 947 |
| 2022/10/28 | 96,300 | 96,700 | 96,100 | 96,700 | +300 | +0.3% | 872 |
| 2022/10/27 | 96,000 | 96,400 | 95,800 | 96,400 | +200 | +0.2% | 567 |
| 2022/10/26 | 95,900 | 96,200 | 95,700 | 96,200 | +400 | +0.4% | 657 |
| 2022/10/25 | 95,800 | 95,900 | 95,700 | 95,800 | +100 | +0.1% | 500 |
| 2022/10/24 | 95,800 | 95,800 | 95,600 | 95,700 | +100 | +0.1% | 437 |
| 2022/10/21 | 95,800 | 95,900 | 95,600 | 95,600 | -300 | -0.3% | 493 |
| 2022/10/20 | 96,000 | 96,100 | 95,800 | 95,900 | ±0 | ±0% | 472 |
| 2022/10/19 | 96,000 | 96,100 | 95,800 | 95,900 | -100 | -0.1% | 266 |
| 2022/10/18 | 95,700 | 96,100 | 95,700 | 96,000 | +300 | +0.3% | 611 |
| 2022/10/17 | 95,600 | 95,900 | 95,500 | 95,700 | +200 | +0.2% | 440 |
| 2022/10/14 | 95,100 | 95,500 | 95,100 | 95,500 | +400 | +0.4% | 381 |
| 2022/10/13 | 95,600 | 95,600 | 95,000 | 95,100 | -300 | -0.3% | 629 |
| 2022/10/12 | 95,800 | 95,900 | 95,400 | 95,400 | -200 | -0.2% | 715 |
| 2022/10/11 | 96,000 | 96,000 | 95,400 | 95,600 | -100 | -0.1% | 527 |
| 2022/10/07 | 96,000 | 96,100 | 95,600 | 95,700 | -300 | -0.3% | 834 |
| 2022/10/06 | 96,000 | 96,200 | 95,900 | 96,000 | +200 | +0.2% | 1,243 |
| 2022/10/05 | 95,800 | 96,000 | 95,400 | 95,800 | +300 | +0.3% | 904 |
| 2022/10/04 | 95,400 | 95,800 | 95,200 | 95,500 | +100 | +0.1% | 1,393 |
| 2022/10/03 | 95,100 | 95,500 | 95,000 | 95,400 | +400 | +0.4% | 1,854 |
| 2022/09/30 | 94,200 | 95,300 | 94,100 | 95,000 | +1,100 | +1.2% | 1,657 |
| 2022/09/29 | 94,000 | 94,500 | 93,800 | 93,900 | +400 | +0.4% | 1,712 |
| 2022/09/28 | 93,500 | 93,700 | 92,800 | 93,500 | -100 | -0.1% | 1,170 |
| 2022/09/27 | 93,500 | 93,800 | 93,500 | 93,600 | +100 | +0.1% | 331 |
| 2022/09/26 | 93,900 | 93,900 | 93,400 | 93,500 | -300 | -0.3% | 774 |
| 2022/09/22 | 93,800 | 93,900 | 93,700 | 93,800 | -100 | -0.1% | 317 |
| 2022/09/21 | 93,700 | 93,900 | 93,700 | 93,900 | +100 | +0.1% | 263 |
| 2022/09/20 | 94,000 | 94,000 | 93,700 | 93,800 | -100 | -0.1% | 479 |
| 2022/09/16 | 94,000 | 94,000 | 93,700 | 93,900 | ±0 | ±0% | 384 |
| 2022/09/15 | 93,900 | 94,000 | 93,800 | 93,900 | ±0 | ±0% | 167 |
| 2022/09/14 | 93,700 | 94,000 | 93,700 | 93,900 | -100 | -0.1% | 488 |
| 2022/09/13 | 94,100 | 94,100 | 93,800 | 94,000 | -100 | -0.1% | 470 |
| 2022/09/12 | 93,500 | 94,200 | 93,400 | 94,100 | +700 | +0.7% | 780 |
| 2022/09/09 | 93,300 | 93,400 | 93,200 | 93,400 | +200 | +0.2% | 304 |
| 2022/09/08 | 93,400 | 93,400 | 93,100 | 93,200 | ±0 | ±0% | 490 |
| 2022/09/07 | 93,300 | 93,400 | 93,200 | 93,200 | -100 | -0.1% | 351 |
| 2022/09/06 | 93,400 | 93,400 | 93,200 | 93,300 | ±0 | ±0% | 241 |
| 2022/09/05 | 93,200 | 93,400 | 93,100 | 93,300 | +100 | +0.1% | 339 |
| 2022/09/02 | 93,000 | 93,200 | 92,800 | 93,200 | +400 | +0.4% | 478 |
| 2022/09/01 | 92,900 | 93,000 | 92,800 | 92,800 | ±0 | ±0% | 325 |
| 2022/08/31 | 92,700 | 92,900 | 92,700 | 92,800 | -100 | -0.1% | 242 |
| 2022/08/30 | 92,500 | 92,900 | 92,500 | 92,900 | +300 | +0.3% | 265 |
| 2022/08/29 | 92,500 | 92,600 | 92,400 | 92,600 | +100 | +0.1% | 266 |
| 2022/08/26 | 92,400 | 92,700 | 92,200 | 92,500 | +100 | +0.1% | 469 |
| 2022/08/25 | 92,800 | 92,900 | 92,200 | 92,400 | -400 | -0.4% | 1,675 |
| 2022/08/24 | 92,600 | 92,800 | 92,500 | 92,800 | +200 | +0.2% | 270 |
601～
650
件表示中 / 1509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
