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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 91,200 | 91,700 | 91,100 | 91,700 | +600 | +0.7% | 516 |
| 2022/01/11 | 91,500 | 91,500 | 91,000 | 91,100 | +200 | +0.2% | 569 |
| 2022/01/07 | 90,300 | 90,900 | 90,300 | 90,900 | +900 | +1% | 768 |
| 2022/01/06 | 90,700 | 90,900 | 90,000 | 90,000 | -900 | -1% | 1,622 |
| 2022/01/05 | 91,400 | 91,700 | 90,900 | 90,900 | -500 | -0.5% | 1,056 |
| 2022/01/04 | 91,800 | 91,800 | 91,300 | 91,400 | +700 | +0.8% | 932 |
| 2021/12/30 | 89,700 | 91,000 | 89,700 | 90,700 | +1,200 | +1.3% | 1,813 |
| 2021/12/29 | 88,600 | 89,700 | 88,600 | 89,500 | +1,000 | +1.1% | 1,670 |
| 2021/12/28 | 88,700 | 88,700 | 88,300 | 88,500 | ±0 | ±0% | 1,359 |
| 2021/12/27 | 88,400 | 88,800 | 88,200 | 88,500 | -100 | -0.1% | 2,012 |
| 2021/12/24 | 88,600 | 88,700 | 88,400 | 88,600 | +100 | +0.1% | 2,101 |
| 2021/12/23 | 88,200 | 88,500 | 88,200 | 88,500 | +200 | +0.2% | 1,020 |
| 2021/12/22 | 88,200 | 88,400 | 88,000 | 88,300 | +300 | +0.3% | 1,430 |
| 2021/12/21 | 87,800 | 88,200 | 87,800 | 88,000 | +100 | +0.1% | 1,551 |
| 2021/12/20 | 88,400 | 88,500 | 87,900 | 87,900 | -400 | -0.5% | 1,114 |
| 2021/12/17 | 87,900 | 88,600 | 87,900 | 88,300 | +500 | +0.6% | 1,834 |
| 2021/12/16 | 87,600 | 87,900 | 87,600 | 87,800 | +200 | +0.2% | 1,884 |
| 2021/12/15 | 87,900 | 88,000 | 87,600 | 87,600 | ±0 | ±0% | 1,411 |
| 2021/12/14 | 87,900 | 87,900 | 87,600 | 87,600 | -200 | -0.2% | 1,016 |
| 2021/12/13 | 88,100 | 88,200 | 87,800 | 87,800 | -300 | -0.3% | 1,566 |
| 2021/12/10 | 88,200 | 88,500 | 88,100 | 88,100 | -100 | -0.1% | 1,236 |
| 2021/12/09 | 88,200 | 88,600 | 88,200 | 88,200 | ±0 | ±0% | 1,804 |
| 2021/12/08 | 87,400 | 88,800 | 87,400 | 88,200 | +800 | +0.9% | 4,470 |
| 2021/12/07 | 87,400 | 87,700 | 87,400 | 87,400 | +100 | +0.1% | 2,527 |
| 2021/12/06 | 87,500 | 87,700 | 87,300 | 87,300 | -100 | -0.1% | 3,057 |
| 2021/12/03 | 87,600 | 87,800 | 87,400 | 87,400 | +100 | +0.1% | 2,365 |
| 2021/12/02 | 87,500 | 87,700 | 87,300 | 87,300 | -400 | -0.5% | 3,523 |
| 2021/12/01 | 88,000 | 88,000 | 87,700 | 87,700 | -300 | -0.3% | 3,161 |
| 2021/11/30 | 87,900 | 88,100 | 87,900 | 88,000 | +300 | +0.3% | 4,799 |
| 2021/11/29 | 88,000 | 88,900 | 87,700 | 87,700 | -6,100 | -6.5% | 16,120 |
| 2021/11/26 | 93,900 | 94,100 | 93,200 | 93,800 | -200 | -0.2% | 10,490 |
| 2021/11/25 | 94,700 | 94,900 | 94,000 | 94,000 | -800 | -0.8% | 3,472 |
| 2021/11/24 | 95,000 | 95,100 | 94,300 | 94,800 | +100 | +0.1% | 2,728 |
| 2021/11/22 | 94,000 | 95,000 | 93,800 | 94,700 | +700 | +0.7% | 2,335 |
| 2021/11/19 | 95,300 | 95,400 | 93,700 | 94,000 | -1,500 | -1.6% | 4,480 |
| 2021/11/18 | 95,700 | 95,800 | 95,100 | 95,500 | -200 | -0.2% | 1,600 |
| 2021/11/17 | 95,900 | 95,900 | 95,500 | 95,700 | +100 | +0.1% | 1,480 |
| 2021/11/16 | 95,900 | 96,100 | 95,600 | 95,600 | -200 | -0.2% | 1,817 |
| 2021/11/15 | 95,200 | 96,300 | 95,200 | 95,800 | +600 | +0.6% | 2,671 |
| 2021/11/12 | 95,500 | 95,900 | 95,200 | 95,200 | -600 | -0.6% | 2,446 |
| 2021/11/11 | 96,200 | 96,300 | 95,600 | 95,800 | -200 | -0.2% | 2,232 |
| 2021/11/10 | 96,400 | 96,600 | 95,900 | 96,000 | -1,100 | -1.1% | 2,629 |
| 2021/11/09 | 96,900 | 97,200 | 96,400 | 97,100 | +200 | +0.2% | 2,161 |
| 2021/11/08 | 97,600 | 97,600 | 96,900 | 96,900 | -600 | -0.6% | 2,558 |
| 2021/11/05 | 97,600 | 97,600 | 97,300 | 97,500 | ±0 | ±0% | 1,071 |
| 2021/11/04 | 97,800 | 97,800 | 97,500 | 97,500 | -200 | -0.2% | 817 |
| 2021/11/02 | 97,500 | 97,700 | 97,400 | 97,700 | +200 | +0.2% | 869 |
| 2021/11/01 | 97,600 | 97,700 | 97,200 | 97,500 | +100 | +0.1% | 1,090 |
| 2021/10/29 | 97,300 | 97,500 | 97,200 | 97,400 | +100 | +0.1% | 1,136 |
| 2021/10/28 | 97,000 | 97,500 | 96,900 | 97,300 | +500 | +0.5% | 1,250 |
801～
850
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
