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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 90,400 | 93,200 | 90,300 | 92,300 | +2,100 | +2.3% | 434 |
| 2020/05/28 | 90,100 | 90,900 | 90,000 | 90,200 | +100 | +0.1% | 181 |
| 2020/05/27 | 90,100 | 90,400 | 89,900 | 90,100 | +200 | +0.2% | 197 |
| 2020/05/26 | 89,800 | 90,000 | 89,200 | 89,900 | +700 | +0.8% | 159 |
| 2020/05/25 | 89,900 | 89,900 | 88,800 | 89,200 | -100 | -0.1% | 174 |
| 2020/05/22 | 88,900 | 89,300 | 88,800 | 89,300 | +200 | +0.2% | 78 |
| 2020/05/21 | 89,000 | 89,200 | 88,900 | 89,100 | +400 | +0.5% | 54 |
| 2020/05/20 | 89,900 | 90,000 | 88,700 | 88,700 | -800 | -0.9% | 211 |
| 2020/05/19 | 89,300 | 89,700 | 89,000 | 89,500 | +700 | +0.8% | 96 |
| 2020/05/18 | 89,000 | 89,100 | 87,300 | 88,800 | -200 | -0.2% | 294 |
| 2020/05/15 | 89,600 | 89,800 | 88,800 | 89,000 | -200 | -0.2% | 118 |
| 2020/05/14 | 89,800 | 89,900 | 89,200 | 89,200 | -300 | -0.3% | 136 |
| 2020/05/13 | 89,700 | 89,800 | 89,200 | 89,500 | ±0 | ±0% | 132 |
| 2020/05/12 | 89,700 | 89,900 | 89,200 | 89,500 | +100 | +0.1% | 132 |
| 2020/05/11 | 89,500 | 89,700 | 88,800 | 89,400 | +800 | +0.9% | 365 |
| 2020/05/08 | 89,500 | 89,500 | 87,700 | 88,600 | +1,300 | +1.5% | 198 |
| 2020/05/07 | 85,700 | 87,300 | 85,200 | 87,300 | +1,800 | +2.1% | 385 |
| 2020/05/01 | 85,000 | 85,700 | 84,700 | 85,500 | +700 | +0.8% | 195 |
| 2020/04/30 | 84,200 | 85,300 | 84,200 | 84,800 | +600 | +0.7% | 519 |
| 2020/04/28 | 86,200 | 86,200 | 84,000 | 84,200 | -1,700 | -2% | 1,076 |
| 2020/04/27 | 88,500 | 88,500 | 85,800 | 85,900 | -1,700 | -1.9% | 755 |
| 2020/04/24 | 88,500 | 88,500 | 87,600 | 87,600 | ±0 | ±0% | 76 |
| 2020/04/23 | 88,200 | 88,800 | 87,000 | 87,600 | +900 | +1% | 149 |
| 2020/04/22 | 89,000 | 89,200 | 86,500 | 86,700 | -2,400 | -2.7% | 271 |
| 2020/04/21 | 90,100 | 90,100 | 89,000 | 89,100 | -1,000 | -1.1% | 182 |
| 2020/04/20 | 89,800 | 90,200 | 89,800 | 90,100 | -100 | -0.1% | 85 |
| 2020/04/17 | 89,600 | 90,200 | 89,500 | 90,200 | +600 | +0.7% | 143 |
| 2020/04/16 | 90,300 | 90,300 | 89,500 | 89,600 | -700 | -0.8% | 215 |
| 2020/04/15 | 90,800 | 90,800 | 90,100 | 90,300 | ±0 | ±0% | 90 |
| 2020/04/14 | 89,700 | 90,600 | 89,700 | 90,300 | -200 | -0.2% | 127 |
| 2020/04/13 | 91,200 | 91,200 | 90,000 | 90,500 | ±0 | ±0% | 174 |
| 2020/04/10 | 90,400 | 90,500 | 90,000 | 90,500 | +800 | +0.9% | 130 |
| 2020/04/09 | 91,900 | 92,000 | 89,100 | 89,700 | -1,200 | -1.3% | 121 |
| 2020/04/08 | 91,700 | 92,100 | 89,600 | 90,900 | +2,200 | +2.5% | 438 |
| 2020/04/07 | 86,400 | 89,700 | 86,000 | 88,700 | +2,800 | +3.3% | 575 |
| 2020/04/06 | 85,700 | 86,100 | 85,100 | 85,900 | ±0 | ±0% | 264 |
| 2020/04/03 | 85,200 | 86,400 | 85,100 | 85,900 | +1,800 | +2.1% | 187 |
| 2020/04/02 | 85,200 | 85,300 | 84,100 | 84,100 | -1,100 | -1.3% | 305 |
| 2020/04/01 | 85,600 | 85,900 | 85,100 | 85,200 | -400 | -0.5% | 67 |
| 2020/03/31 | 84,800 | 85,600 | 84,600 | 85,600 | ±0 | ±0% | 231 |
| 2020/03/30 | 84,400 | 85,600 | 84,400 | 85,600 | +1,200 | +1.4% | 1,715 |
| 2020/03/27 | 85,800 | 85,800 | 84,200 | 84,400 | +400 | +0.5% | 308 |
| 2020/03/26 | 88,000 | 88,000 | 83,800 | 84,000 | -4,000 | -4.5% | 372 |
| 2020/03/25 | 87,000 | 88,000 | 85,200 | 88,000 | +4,600 | +5.5% | 706 |
| 2020/03/24 | 80,800 | 85,800 | 80,800 | 83,400 | +3,600 | +4.5% | 1,246 |
| 2020/03/23 | 78,900 | 79,900 | 77,400 | 79,800 | +400 | +0.5% | 1,195 |
| 2020/03/19 | 80,200 | 80,400 | 78,400 | 79,400 | -1,400 | -1.7% | 1,500 |
| 2020/03/18 | 80,500 | 82,500 | 79,700 | 80,800 | +400 | +0.5% | 970 |
| 2020/03/17 | 79,800 | 82,300 | 79,000 | 80,400 | -1,700 | -2.1% | 1,504 |
| 2020/03/16 | 82,200 | 83,300 | 80,600 | 82,100 | +2,700 | +3.4% | 1,337 |
1101～
1150
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
