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 |
|---|---|---|---|---|---|---|---|
| 2019/09/24 | 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 |
| 2019/07/30 | 92,600 | 92,900 | 92,400 | 92,800 | +200 | +0.2% | 565 |
| 2019/07/29 | 92,300 | 92,600 | 92,300 | 92,600 | +200 | +0.2% | 245 |
| 2019/07/26 | 92,300 | 92,600 | 92,200 | 92,400 | +500 | +0.5% | 401 |
| 2019/07/25 | 92,300 | 92,400 | 91,700 | 91,900 | +100 | +0.1% | 306 |
| 2019/07/24 | 91,500 | 92,000 | 91,200 | 91,800 | +300 | +0.3% | 473 |
| 2019/07/23 | 91,800 | 92,500 | 91,500 | 91,500 | -500 | -0.5% | 627 |
| 2019/07/22 | 92,200 | 92,300 | 91,900 | 92,000 | +100 | +0.1% | 678 |
| 2019/07/19 | 91,300 | 91,900 | 91,300 | 91,900 | +700 | +0.8% | 305 |
| 2019/07/18 | 92,000 | 92,300 | 91,200 | 91,200 | -1,000 | -1.1% | 819 |
| 2019/07/17 | 92,600 | 92,600 | 92,100 | 92,200 | -600 | -0.6% | 490 |
| 2019/07/16 | 92,700 | 92,900 | 92,100 | 92,800 | +500 | +0.5% | 523 |
| 2019/07/12 | 92,500 | 92,800 | 92,300 | 92,300 | -400 | -0.4% | 776 |
| 2019/07/11 | 92,100 | 92,700 | 91,800 | 92,700 | +800 | +0.9% | 786 |
1351～
1400
件表示中 / 1499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
