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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 89,200 | 89,300 | 89,000 | 89,100 | -100 | -0.1% | 1,823 |
| 2021/01/06 | 89,200 | 89,200 | 88,900 | 89,200 | +200 | +0.2% | 2,808 |
| 2021/01/05 | 89,300 | 89,300 | 89,000 | 89,000 | -300 | -0.3% | 1,828 |
| 2021/01/04 | 89,000 | 89,300 | 88,900 | 89,300 | +500 | +0.6% | 2,065 |
| 2020/12/30 | 88,600 | 88,800 | 88,400 | 88,800 | +400 | +0.5% | 1,621 |
| 2020/12/29 | 88,400 | 88,500 | 88,300 | 88,400 | ±0 | ±0% | 1,619 |
| 2020/12/28 | 88,400 | 88,600 | 88,100 | 88,400 | -100 | -0.1% | 3,223 |
| 2020/12/25 | 88,500 | 88,700 | 88,400 | 88,500 | ±0 | ±0% | 1,836 |
| 2020/12/24 | 88,300 | 88,800 | 88,300 | 88,500 | -200 | -0.2% | 2,965 |
| 2020/12/23 | 88,800 | 88,900 | 88,400 | 88,700 | -100 | -0.1% | 2,234 |
| 2020/12/22 | 88,900 | 88,900 | 88,600 | 88,800 | -100 | -0.1% | 2,118 |
| 2020/12/21 | 88,800 | 88,900 | 88,600 | 88,900 | +400 | +0.5% | 895 |
| 2020/12/18 | 88,600 | 89,000 | 88,500 | 88,500 | -100 | -0.1% | 3,229 |
| 2020/12/17 | 88,300 | 89,000 | 88,300 | 88,600 | +200 | +0.2% | 2,432 |
| 2020/12/16 | 88,200 | 88,500 | 88,100 | 88,400 | +400 | +0.5% | 1,923 |
| 2020/12/15 | 88,000 | 88,200 | 88,000 | 88,000 | -100 | -0.1% | 1,600 |
| 2020/12/14 | 88,100 | 88,300 | 88,000 | 88,100 | +100 | +0.1% | 1,380 |
| 2020/12/11 | 87,900 | 88,200 | 87,900 | 88,000 | -200 | -0.2% | 1,770 |
| 2020/12/10 | 88,100 | 88,200 | 87,900 | 88,200 | +200 | +0.2% | 1,625 |
| 2020/12/09 | 88,200 | 88,400 | 88,000 | 88,000 | -200 | -0.2% | 3,268 |
| 2020/12/08 | 88,200 | 88,400 | 88,200 | 88,200 | -200 | -0.2% | 1,940 |
| 2020/12/07 | 88,600 | 88,900 | 88,300 | 88,400 | -100 | -0.1% | 4,176 |
| 2020/12/04 | 88,500 | 88,700 | 88,300 | 88,500 | ±0 | ±0% | 6,002 |
| 2020/12/03 | 88,500 | 88,900 | 88,300 | 88,500 | -200 | -0.2% | 4,969 |
| 2020/12/02 | 88,100 | 89,000 | 87,900 | 88,700 | +1,100 | +1.3% | 22,386 |
| 2020/12/01 | 90,200 | 91,400 | 87,600 | 87,600 | -1,900 | -2.1% | 5,503 |
| 2020/11/30 | 94,000 | 94,400 | 89,500 | 89,500 | -7,600 | -7.8% | 5,019 |
| 2020/11/27 | 96,000 | 97,900 | 96,000 | 97,100 | -7,500 | -7.2% | 2,092 |
| 2020/11/26 | 103,200 | 105,400 | 102,300 | 104,600 | +1,300 | +1.3% | 1,652 |
| 2020/11/25 | 103,500 | 103,700 | 103,300 | 103,300 | +100 | +0.1% | 3,569 |
| 2020/11/24 | 101,500 | 103,300 | 101,500 | 103,200 | +2,400 | +2.4% | 1,096 |
| 2020/11/20 | 100,100 | 101,000 | 100,000 | 100,800 | +800 | +0.8% | 311 |
| 2020/11/19 | 100,600 | 101,000 | 100,000 | 100,000 | -900 | -0.9% | 536 |
| 2020/11/18 | 99,500 | 102,500 | 98,800 | 100,900 | +1,000 | +1% | 795 |
| 2020/11/17 | 101,300 | 101,900 | 99,900 | 99,900 | -1,900 | -1.9% | 1,577 |
| 2020/11/16 | 101,800 | 102,400 | 101,300 | 101,800 | -200 | -0.2% | 897 |
| 2020/11/13 | 101,800 | 102,600 | 101,300 | 102,000 | -100 | -0.1% | 546 |
| 2020/11/12 | 103,400 | 103,700 | 102,000 | 102,100 | -1,700 | -1.6% | 879 |
| 2020/11/11 | 103,500 | 104,200 | 103,500 | 103,800 | -1,300 | -1.2% | 1,167 |
| 2020/11/10 | 104,900 | 105,400 | 104,700 | 105,100 | +100 | +0.1% | 445 |
| 2020/11/09 | 105,500 | 105,500 | 104,800 | 105,000 | -700 | -0.7% | 261 |
| 2020/11/06 | 105,700 | 106,100 | 105,400 | 105,700 | -300 | -0.3% | 267 |
| 2020/11/05 | 105,800 | 106,100 | 105,600 | 106,000 | +400 | +0.4% | 486 |
| 2020/11/04 | 104,600 | 106,000 | 104,300 | 105,600 | +2,300 | +2.2% | 436 |
| 2020/11/02 | 104,700 | 104,800 | 103,300 | 103,300 | -500 | -0.5% | 155 |
| 2020/10/30 | 105,700 | 106,000 | 103,200 | 103,800 | -1,900 | -1.8% | 249 |
| 2020/10/29 | 103,700 | 105,700 | 103,600 | 105,700 | +200 | +0.2% | 270 |
| 2020/10/28 | 105,000 | 105,700 | 104,000 | 105,500 | +600 | +0.6% | 299 |
| 2020/10/27 | 103,800 | 104,900 | 102,200 | 104,900 | +800 | +0.8% | 612 |
| 2020/10/26 | 105,200 | 105,700 | 104,000 | 104,100 | -600 | -0.6% | 540 |
951～
1000
件表示中 / 1412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
