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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 92,500 | 92,700 | 92,400 | 92,600 | +100 | +0.1% | 333 |
| 2022/08/22 | 92,400 | 92,500 | 92,400 | 92,500 | +100 | +0.1% | 193 |
| 2022/08/19 | 92,600 | 92,600 | 92,300 | 92,400 | ±0 | ±0% | 353 |
| 2022/08/18 | 92,500 | 92,600 | 92,400 | 92,400 | -100 | -0.1% | 205 |
| 2022/08/17 | 92,600 | 92,600 | 92,300 | 92,500 | ±0 | ±0% | 168 |
| 2022/08/16 | 92,400 | 92,500 | 92,300 | 92,500 | -100 | -0.1% | 166 |
| 2022/08/15 | 92,500 | 92,600 | 92,400 | 92,600 | +100 | +0.1% | 163 |
| 2022/08/12 | 92,500 | 92,600 | 92,300 | 92,500 | +200 | +0.2% | 188 |
| 2022/08/10 | 92,200 | 92,400 | 92,200 | 92,300 | +100 | +0.1% | 125 |
| 2022/08/09 | 92,200 | 92,400 | 92,200 | 92,200 | ±0 | ±0% | 98 |
| 2022/08/08 | 92,000 | 92,200 | 91,900 | 92,200 | ±0 | ±0% | 783 |
| 2022/08/05 | 92,500 | 92,700 | 92,200 | 92,200 | -300 | -0.3% | 346 |
| 2022/08/04 | 92,700 | 92,700 | 92,500 | 92,500 | ±0 | ±0% | 115 |
| 2022/08/03 | 92,700 | 92,800 | 92,500 | 92,500 | -200 | -0.2% | 333 |
| 2022/08/02 | 92,700 | 93,000 | 92,600 | 92,700 | -200 | -0.2% | 258 |
| 2022/08/01 | 92,900 | 92,900 | 92,500 | 92,900 | ±0 | ±0% | 354 |
| 2022/07/29 | 93,000 | 93,000 | 92,900 | 92,900 | +100 | +0.1% | 167 |
| 2022/07/28 | 92,500 | 93,100 | 92,500 | 92,800 | +300 | +0.3% | 832 |
| 2022/07/27 | 92,500 | 92,500 | 92,400 | 92,500 | ±0 | ±0% | 176 |
| 2022/07/26 | 92,400 | 92,500 | 92,200 | 92,500 | +200 | +0.2% | 166 |
| 2022/07/25 | 92,200 | 92,300 | 92,100 | 92,300 | +100 | +0.1% | 373 |
| 2022/07/22 | 91,900 | 92,200 | 91,700 | 92,200 | +300 | +0.3% | 312 |
| 2022/07/21 | 91,700 | 91,900 | 91,600 | 91,900 | +200 | +0.2% | 169 |
| 2022/07/20 | 91,800 | 92,100 | 91,700 | 91,700 | -100 | -0.1% | 397 |
| 2022/07/19 | 91,500 | 91,800 | 91,500 | 91,800 | +100 | +0.1% | 239 |
| 2022/07/15 | 91,600 | 91,800 | 91,400 | 91,700 | +100 | +0.1% | 249 |
| 2022/07/14 | 91,800 | 91,800 | 91,500 | 91,600 | -200 | -0.2% | 292 |
| 2022/07/13 | 91,900 | 91,900 | 91,600 | 91,800 | -100 | -0.1% | 142 |
| 2022/07/12 | 91,500 | 91,900 | 91,500 | 91,900 | +400 | +0.4% | 200 |
| 2022/07/11 | 91,500 | 91,700 | 91,400 | 91,500 | ±0 | ±0% | 242 |
| 2022/07/08 | 91,300 | 91,500 | 91,200 | 91,500 | +400 | +0.4% | 281 |
| 2022/07/07 | 91,200 | 91,400 | 91,100 | 91,100 | ±0 | ±0% | 619 |
| 2022/07/06 | 91,500 | 91,500 | 91,100 | 91,100 | -400 | -0.4% | 235 |
| 2022/07/05 | 91,700 | 91,900 | 91,500 | 91,500 | -200 | -0.2% | 254 |
| 2022/07/04 | 91,800 | 91,800 | 91,500 | 91,700 | +600 | +0.7% | 271 |
| 2022/07/01 | 91,300 | 91,400 | 91,000 | 91,100 | -300 | -0.3% | 1,254 |
| 2022/06/30 | 91,600 | 91,600 | 91,300 | 91,400 | -100 | -0.1% | 317 |
| 2022/06/29 | 91,500 | 91,700 | 91,400 | 91,500 | ±0 | ±0% | 322 |
| 2022/06/28 | 91,400 | 91,700 | 91,400 | 91,500 | -100 | -0.1% | 316 |
| 2022/06/27 | 91,500 | 91,900 | 91,400 | 91,600 | +100 | +0.1% | 562 |
| 2022/06/24 | 91,500 | 92,000 | 91,400 | 91,500 | ±0 | ±0% | 365 |
| 2022/06/23 | 91,600 | 91,900 | 91,500 | 91,500 | -300 | -0.3% | 333 |
| 2022/06/22 | 92,000 | 92,200 | 91,700 | 91,800 | -200 | -0.2% | 362 |
| 2022/06/21 | 91,600 | 92,300 | 91,500 | 92,000 | +600 | +0.7% | 442 |
| 2022/06/20 | 91,700 | 92,100 | 91,200 | 91,400 | -500 | -0.5% | 995 |
| 2022/06/17 | 91,700 | 92,200 | 91,000 | 91,900 | -300 | -0.3% | 840 |
| 2022/06/16 | 92,100 | 92,400 | 91,900 | 92,200 | +300 | +0.3% | 546 |
| 2022/06/15 | 92,300 | 92,600 | 91,800 | 91,900 | -600 | -0.6% | 653 |
| 2022/06/14 | 92,600 | 92,800 | 92,300 | 92,500 | -500 | -0.5% | 748 |
| 2022/06/13 | 93,200 | 93,400 | 92,800 | 93,000 | -400 | -0.4% | 601 |
651～
700
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
