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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 104,100 | 104,300 | 101,000 | 102,500 | -2,200 | -2.1% | 1,712 |
| 2019/10/10 | 104,100 | 104,700 | 103,900 | 104,700 | ±0 | ±0% | 970 |
| 2019/10/09 | 104,000 | 105,200 | 103,900 | 104,700 | ±0 | ±0% | 1,692 |
| 2019/10/08 | 103,100 | 104,800 | 103,100 | 104,700 | +1,300 | +1.3% | 1,482 |
| 2019/10/07 | 101,900 | 103,400 | 101,800 | 103,400 | +2,000 | +2% | 1,143 |
| 2019/10/04 | 100,500 | 101,800 | 100,500 | 101,400 | +700 | +0.7% | 1,009 |
| 2019/10/03 | 100,500 | 100,900 | 100,500 | 100,700 | -200 | -0.2% | 601 |
| 2019/10/02 | 100,800 | 100,900 | 100,400 | 100,900 | +100 | +0.1% | 461 |
| 2019/10/01 | 101,000 | 101,000 | 99,900 | 100,800 | -100 | -0.1% | 1,278 |
| 2019/09/30 | 101,000 | 101,500 | 100,600 | 100,900 | +200 | +0.2% | 1,398 |
| 2019/09/27 | 100,000 | 100,700 | 99,700 | 100,700 | +1,100 | +1.1% | 1,408 |
| 2019/09/26 | 99,300 | 99,800 | 99,100 | 99,600 | +600 | +0.6% | 1,181 |
| 2019/09/25 | 98,300 | 99,000 | 98,300 | 99,000 | +700 | +0.7% | 1,644 |
| 2019/09/24 | 98,000 | 98,700 | 98,000 | 98,300 | +600 | +0.6% | 1,326 |
| 2019/09/20 | 97,000 | 97,700 | 97,000 | 97,700 | +600 | +0.6% | 1,290 |
| 2019/09/19 | 96,900 | 97,100 | 96,900 | 97,100 | +200 | +0.2% | 794 |
| 2019/09/18 | 96,900 | 97,100 | 96,700 | 96,900 | ±0 | ±0% | 703 |
| 2019/09/17 | 96,300 | 97,500 | 96,200 | 96,900 | +1,000 | +1% | 1,104 |
| 2019/09/13 | 96,200 | 96,300 | 95,800 | 95,900 | -200 | -0.2% | 589 |
| 2019/09/12 | 95,500 | 96,800 | 95,500 | 96,100 | +500 | +0.5% | 973 |
| 2019/09/11 | 95,600 | 95,900 | 95,500 | 95,600 | -200 | -0.2% | 890 |
| 2019/09/10 | 96,000 | 96,300 | 95,500 | 95,800 | -200 | -0.2% | 1,320 |
| 2019/09/09 | 94,800 | 96,500 | 94,800 | 96,000 | +1,300 | +1.4% | 1,177 |
| 2019/09/06 | 94,700 | 95,000 | 94,500 | 94,700 | -100 | -0.1% | 1,129 |
| 2019/09/05 | 94,800 | 95,100 | 94,500 | 94,800 | +400 | +0.4% | 1,475 |
| 2019/09/04 | 94,000 | 94,800 | 93,700 | 94,400 | +500 | +0.5% | 1,069 |
| 2019/09/03 | 93,200 | 94,000 | 93,200 | 93,900 | +700 | +0.8% | 1,219 |
| 2019/09/02 | 93,200 | 93,500 | 93,100 | 93,200 | +400 | +0.4% | 561 |
| 2019/08/30 | 93,000 | 93,100 | 92,700 | 92,800 | -100 | -0.1% | 771 |
| 2019/08/29 | 92,800 | 93,100 | 92,700 | 92,900 | ±0 | ±0% | 544 |
| 2019/08/28 | 92,800 | 93,000 | 92,700 | 92,900 | +100 | +0.1% | 349 |
| 2019/08/27 | 92,800 | 92,900 | 92,600 | 92,800 | -100 | -0.1% | 491 |
| 2019/08/26 | 92,600 | 92,900 | 92,600 | 92,900 | +200 | +0.2% | 231 |
| 2019/08/23 | 92,600 | 92,900 | 92,600 | 92,700 | +300 | +0.3% | 224 |
| 2019/08/22 | 92,500 | 92,600 | 92,400 | 92,400 | -200 | -0.2% | 280 |
| 2019/08/21 | 92,500 | 92,800 | 92,400 | 92,600 | +100 | +0.1% | 294 |
| 2019/08/20 | 92,500 | 92,600 | 92,200 | 92,500 | ±0 | ±0% | 324 |
| 2019/08/19 | 92,200 | 92,600 | 92,100 | 92,500 | +500 | +0.5% | 337 |
| 2019/08/16 | 92,400 | 92,400 | 91,800 | 92,000 | -200 | -0.2% | 403 |
| 2019/08/15 | 92,500 | 92,600 | 92,000 | 92,200 | -400 | -0.4% | 539 |
| 2019/08/14 | 92,900 | 92,900 | 92,600 | 92,600 | -200 | -0.2% | 312 |
| 2019/08/13 | 92,500 | 93,000 | 92,400 | 92,800 | +200 | +0.2% | 378 |
| 2019/08/09 | 92,400 | 92,600 | 92,200 | 92,600 | +500 | +0.5% | 186 |
| 2019/08/08 | 92,000 | 92,400 | 91,900 | 92,100 | -300 | -0.3% | 338 |
| 2019/08/07 | 92,400 | 92,800 | 92,400 | 92,400 | +200 | +0.2% | 318 |
| 2019/08/06 | 92,400 | 92,400 | 91,700 | 92,200 | -500 | -0.5% | 601 |
| 2019/08/05 | 92,800 | 93,000 | 92,500 | 92,700 | -100 | -0.1% | 546 |
| 2019/08/02 | 93,000 | 93,000 | 92,800 | 92,800 | -200 | -0.2% | 410 |
| 2019/08/01 | 92,800 | 93,000 | 92,700 | 93,000 | +200 | +0.2% | 306 |
| 2019/07/31 | 92,900 | 92,900 | 92,500 | 92,800 | ±0 | ±0% | 604 |
1251～
1300
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
