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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 81,600 | 82,000 | 73,100 | 79,400 | -6,100 | -7.1% | 3,473 |
| 2020/03/12 | 89,200 | 89,200 | 85,200 | 85,500 | -3,400 | -3.8% | 1,319 |
| 2020/03/11 | 89,000 | 90,900 | 88,500 | 88,900 | -100 | -0.1% | 736 |
| 2020/03/10 | 86,000 | 90,300 | 83,800 | 89,000 | -1,400 | -1.5% | 1,788 |
| 2020/03/09 | 93,500 | 93,500 | 89,800 | 90,400 | -3,500 | -3.7% | 1,424 |
| 2020/03/06 | 94,600 | 94,900 | 93,200 | 93,900 | -1,100 | -1.2% | 376 |
| 2020/03/05 | 95,000 | 95,600 | 94,700 | 95,000 | +1,000 | +1.1% | 264 |
| 2020/03/04 | 93,800 | 94,200 | 93,500 | 94,000 | -200 | -0.2% | 199 |
| 2020/03/03 | 94,500 | 95,500 | 93,600 | 94,200 | +200 | +0.2% | 551 |
| 2020/03/02 | 92,000 | 95,900 | 91,900 | 94,000 | +1,100 | +1.2% | 2,273 |
| 2020/02/28 | 93,300 | 94,100 | 92,800 | 92,900 | -3,000 | -3.1% | 2,628 |
| 2020/02/27 | 96,700 | 96,900 | 95,900 | 95,900 | -1,100 | -1.1% | 562 |
| 2020/02/26 | 97,500 | 97,700 | 96,400 | 97,000 | -1,200 | -1.2% | 804 |
| 2020/02/25 | 97,300 | 98,400 | 97,300 | 98,200 | -500 | -0.5% | 453 |
| 2020/02/21 | 98,500 | 98,900 | 98,300 | 98,700 | +500 | +0.5% | 232 |
| 2020/02/20 | 97,300 | 98,200 | 97,300 | 98,200 | +1,000 | +1% | 1,729 |
| 2020/02/19 | 97,200 | 97,600 | 97,000 | 97,200 | ±0 | ±0% | 246 |
| 2020/02/18 | 98,200 | 98,400 | 97,100 | 97,200 | -1,100 | -1.1% | 529 |
| 2020/02/17 | 98,400 | 98,600 | 98,200 | 98,300 | +100 | +0.1% | 210 |
| 2020/02/14 | 98,600 | 98,800 | 98,100 | 98,200 | -200 | -0.2% | 363 |
| 2020/02/13 | 98,700 | 99,200 | 98,400 | 98,400 | ±0 | ±0% | 410 |
| 2020/02/12 | 98,000 | 98,500 | 98,000 | 98,400 | +500 | +0.5% | 195 |
| 2020/02/10 | 97,700 | 98,600 | 97,200 | 97,900 | +700 | +0.7% | 538 |
| 2020/02/07 | 97,200 | 97,200 | 96,800 | 97,200 | -100 | -0.1% | 194 |
| 2020/02/06 | 96,800 | 97,500 | 96,800 | 97,300 | +200 | +0.2% | 183 |
| 2020/02/05 | 97,500 | 97,500 | 96,900 | 97,100 | +300 | +0.3% | 167 |
| 2020/02/04 | 96,700 | 97,500 | 96,100 | 96,800 | +600 | +0.6% | 357 |
| 2020/02/03 | 96,000 | 96,400 | 96,000 | 96,200 | -600 | -0.6% | 293 |
| 2020/01/31 | 97,000 | 97,400 | 96,300 | 96,800 | +600 | +0.6% | 202 |
| 2020/01/30 | 97,500 | 97,500 | 96,100 | 96,200 | -1,300 | -1.3% | 214 |
| 2020/01/29 | 97,500 | 97,500 | 95,700 | 97,500 | +500 | +0.5% | 247 |
| 2020/01/28 | 95,700 | 97,900 | 95,700 | 97,000 | +1,200 | +1.3% | 360 |
| 2020/01/27 | 97,900 | 97,900 | 95,800 | 95,800 | -2,300 | -2.3% | 636 |
| 2020/01/24 | 99,000 | 99,000 | 97,300 | 98,100 | -800 | -0.8% | 507 |
| 2020/01/23 | 99,400 | 99,400 | 98,900 | 98,900 | -200 | -0.2% | 96 |
| 2020/01/22 | 100,100 | 100,100 | 99,100 | 99,100 | -600 | -0.6% | 310 |
| 2020/01/21 | 99,200 | 100,400 | 99,100 | 99,700 | +500 | +0.5% | 518 |
| 2020/01/20 | 99,300 | 99,600 | 99,000 | 99,200 | -100 | -0.1% | 250 |
| 2020/01/17 | 100,500 | 100,500 | 99,300 | 99,300 | -1,200 | -1.2% | 585 |
| 2020/01/16 | 100,000 | 100,700 | 99,700 | 100,500 | +900 | +0.9% | 251 |
| 2020/01/15 | 99,600 | 99,900 | 99,500 | 99,600 | +800 | +0.8% | 164 |
| 2020/01/14 | 98,500 | 100,000 | 98,500 | 98,800 | +700 | +0.7% | 441 |
| 2020/01/10 | 98,600 | 98,600 | 98,000 | 98,100 | -200 | -0.2% | 172 |
| 2020/01/09 | 98,300 | 98,800 | 98,300 | 98,300 | -300 | -0.3% | 355 |
| 2020/01/08 | 99,200 | 99,200 | 98,000 | 98,600 | -100 | -0.1% | 430 |
| 2020/01/07 | 99,100 | 99,300 | 98,400 | 98,700 | -200 | -0.2% | 381 |
| 2020/01/06 | 99,500 | 99,500 | 98,400 | 98,900 | +600 | +0.6% | 335 |
| 2019/12/30 | 97,700 | 98,300 | 97,600 | 98,300 | +1,100 | +1.1% | 212 |
| 2019/12/27 | 98,000 | 99,200 | 97,000 | 97,200 | -1,700 | -1.7% | 1,146 |
| 2019/12/26 | 97,700 | 98,900 | 96,400 | 98,900 | +2,200 | +2.3% | 1,278 |
1151～
1200
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
