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 |
|---|---|---|---|---|---|---|---|
| 2019/07/10 | 92,000 | 92,300 | 91,700 | 91,900 | ±0 | ±0% | 731 |
| 2019/07/09 | 91,800 | 92,000 | 91,500 | 91,900 | +500 | +0.5% | 713 |
| 2019/07/08 | 91,200 | 91,700 | 91,100 | 91,400 | +400 | +0.4% | 872 |
| 2019/07/05 | 91,000 | 91,400 | 90,900 | 91,000 | ±0 | ±0% | 346 |
| 2019/07/04 | 91,100 | 91,200 | 90,200 | 91,000 | ±0 | ±0% | 645 |
| 2019/07/03 | 90,900 | 91,500 | 90,600 | 91,000 | -700 | -0.8% | 452 |
| 2019/07/02 | 89,900 | 91,700 | 89,400 | 91,700 | +2,700 | +3% | 576 |
| 2019/07/01 | 89,400 | 89,400 | 89,000 | 89,000 | ±0 | ±0% | 321 |
| 2019/06/28 | 89,300 | 89,300 | 88,600 | 89,000 | +400 | +0.5% | 651 |
| 2019/06/27 | 88,900 | 89,100 | 88,600 | 88,600 | ±0 | ±0% | 290 |
| 2019/06/26 | 88,500 | 88,900 | 88,400 | 88,600 | +200 | +0.2% | 175 |
| 2019/06/25 | 88,600 | 88,900 | 88,400 | 88,400 | -300 | -0.3% | 320 |
| 2019/06/24 | 88,900 | 88,900 | 88,400 | 88,700 | -100 | -0.1% | 454 |
| 2019/06/21 | 89,100 | 89,400 | 88,800 | 88,800 | -600 | -0.7% | 476 |
| 2019/06/20 | 89,400 | 89,500 | 89,100 | 89,400 | -100 | -0.1% | 368 |
| 2019/06/19 | 89,600 | 89,900 | 89,400 | 89,500 | -400 | -0.4% | 273 |
| 2019/06/18 | 89,900 | 90,100 | 89,500 | 89,900 | +200 | +0.2% | 284 |
| 2019/06/17 | 89,300 | 90,200 | 89,100 | 89,700 | +1,000 | +1.1% | 538 |
| 2019/06/14 | 88,100 | 88,900 | 88,100 | 88,700 | +100 | +0.1% | 617 |
| 2019/06/13 | 89,200 | 89,500 | 87,700 | 88,600 | -1,400 | -1.6% | 1,921 |
| 2019/06/12 | 89,600 | 90,400 | 89,600 | 90,000 | +200 | +0.2% | 552 |
| 2019/06/11 | 89,900 | 90,000 | 89,700 | 89,800 | +200 | +0.2% | 418 |
| 2019/06/10 | 89,500 | 89,800 | 89,200 | 89,600 | +600 | +0.7% | 276 |
| 2019/06/07 | 89,000 | 89,100 | 88,500 | 89,000 | -100 | -0.1% | 797 |
| 2019/06/06 | 88,900 | 89,200 | 88,800 | 89,100 | -100 | -0.1% | 346 |
| 2019/06/05 | 89,100 | 90,000 | 89,100 | 89,200 | +400 | +0.5% | 397 |
| 2019/06/04 | 89,000 | 89,600 | 88,500 | 88,800 | -700 | -0.8% | 518 |
| 2019/06/03 | 89,100 | 89,900 | 89,000 | 89,500 | +400 | +0.4% | 432 |
| 2019/05/31 | 89,900 | 90,500 | 89,100 | 89,100 | -500 | -0.6% | 484 |
| 2019/05/30 | 89,000 | 90,400 | 89,000 | 89,600 | +800 | +0.9% | 389 |
| 2019/05/29 | 88,200 | 89,200 | 88,200 | 88,800 | +600 | +0.7% | 415 |
| 2019/05/28 | 88,300 | 88,300 | 88,100 | 88,200 | +100 | +0.1% | 226 |
| 2019/05/27 | 88,000 | 88,500 | 87,900 | 88,100 | +200 | +0.2% | 569 |
| 2019/05/24 | 88,000 | 88,200 | 87,900 | 87,900 | -100 | -0.1% | 428 |
| 2019/05/23 | 87,900 | 88,000 | 87,700 | 88,000 | ±0 | ±0% | 449 |
| 2019/05/22 | 87,600 | 88,100 | 87,600 | 88,000 | +400 | +0.5% | 239 |
| 2019/05/21 | 87,100 | 87,800 | 87,000 | 87,600 | +500 | +0.6% | 356 |
| 2019/05/20 | 87,700 | 87,900 | 87,100 | 87,100 | -200 | -0.2% | 353 |
| 2019/05/17 | 86,700 | 87,500 | 86,600 | 87,300 | +600 | +0.7% | 185 |
| 2019/05/16 | 86,800 | 87,000 | 86,400 | 86,700 | -100 | -0.1% | 402 |
| 2019/05/15 | 86,900 | 87,400 | 86,700 | 86,800 | ±0 | ±0% | 180 |
| 2019/05/14 | 87,700 | 87,700 | 86,800 | 86,800 | -500 | -0.6% | 372 |
| 2019/05/13 | 87,900 | 87,900 | 87,300 | 87,300 | +200 | +0.2% | 135 |
| 2019/05/10 | 88,100 | 88,700 | 87,000 | 87,100 | -900 | -1% | 412 |
| 2019/05/09 | 88,200 | 89,600 | 87,700 | 88,000 | +400 | +0.5% | 371 |
| 2019/05/08 | 87,700 | 88,300 | 87,500 | 87,600 | ±0 | ±0% | 298 |
| 2019/05/07 | 87,800 | 88,100 | 86,800 | 87,600 | +1,100 | +1.3% | 386 |
| 2019/04/26 | 86,500 | 86,600 | 86,300 | 86,500 | +100 | +0.1% | 424 |
| 2019/04/25 | 86,200 | 86,900 | 86,200 | 86,400 | +100 | +0.1% | 297 |
| 2019/04/24 | 86,500 | 86,500 | 86,300 | 86,300 | ±0 | ±0% | 329 |
1401～
1450
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
