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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 64,000 | 64,000 | 62,800 | 62,900 | -1,500 | -2.3% | 2,227 |
| 2024/11/01 | 64,300 | 64,700 | 63,900 | 64,400 | +100 | +0.2% | 1,533 |
| 2024/10/31 | 65,000 | 65,300 | 64,200 | 64,300 | -700 | -1.1% | 1,457 |
| 2024/10/30 | 65,200 | 65,300 | 64,600 | 65,000 | +1,000 | +1.6% | 2,165 |
| 2024/10/29 | 62,800 | 64,400 | 62,300 | 64,000 | +2,100 | +3.4% | 2,595 |
| 2024/10/28 | 60,900 | 62,300 | 60,800 | 61,900 | +800 | +1.3% | 3,879 |
| 2024/10/25 | 61,000 | 61,700 | 60,200 | 61,100 | -400 | -0.7% | 9,964 |
| 2024/10/24 | 61,900 | 62,400 | 61,000 | 61,500 | -800 | -1.3% | 4,233 |
| 2024/10/23 | 63,000 | 63,500 | 62,200 | 62,300 | -1,100 | -1.7% | 4,192 |
| 2024/10/22 | 64,700 | 64,700 | 63,400 | 63,400 | -1,400 | -2.2% | 3,181 |
| 2024/10/21 | 65,100 | 65,200 | 64,800 | 64,800 | -300 | -0.5% | 1,295 |
| 2024/10/18 | 64,200 | 65,100 | 64,100 | 65,100 | +600 | +0.9% | 3,271 |
| 2024/10/17 | 65,000 | 65,200 | 64,500 | 64,500 | -1,000 | -1.5% | 4,394 |
| 2024/10/16 | 65,300 | 65,900 | 65,000 | 65,500 | -300 | -0.5% | 2,398 |
| 2024/10/15 | 66,400 | 66,400 | 65,300 | 65,800 | -700 | -1.1% | 3,007 |
| 2024/10/11 | 66,700 | 66,700 | 66,200 | 66,500 | +400 | +0.6% | 1,608 |
| 2024/10/10 | 67,100 | 67,100 | 66,100 | 66,100 | -1,000 | -1.5% | 4,478 |
| 2024/10/09 | 67,500 | 67,500 | 67,100 | 67,100 | -500 | -0.7% | 1,411 |
| 2024/10/08 | 67,700 | 67,900 | 67,500 | 67,600 | -400 | -0.6% | 2,002 |
| 2024/10/07 | 68,500 | 68,500 | 67,800 | 68,000 | -100 | -0.1% | 2,405 |
| 2024/10/04 | 68,100 | 68,200 | 67,900 | 68,100 | ±0 | ±0% | 850 |
| 2024/10/03 | 68,100 | 68,400 | 67,800 | 68,100 | ±0 | ±0% | 1,904 |
| 2024/10/02 | 67,800 | 68,100 | 67,800 | 68,100 | -200 | -0.3% | 982 |
| 2024/10/01 | 68,300 | 68,300 | 67,900 | 68,300 | ±0 | ±0% | 817 |
| 2024/09/30 | 68,000 | 68,300 | 67,600 | 68,300 | -100 | -0.1% | 1,253 |
| 2024/09/27 | 68,000 | 68,400 | 67,900 | 68,400 | +400 | +0.6% | 1,486 |
| 2024/09/26 | 68,300 | 68,300 | 67,800 | 68,000 | +200 | +0.3% | 1,311 |
| 2024/09/25 | 68,000 | 68,300 | 67,800 | 67,800 | -100 | -0.1% | 728 |
| 2024/09/24 | 68,300 | 68,500 | 67,900 | 67,900 | -600 | -0.9% | 1,411 |
| 2024/09/20 | 68,800 | 68,900 | 68,500 | 68,500 | ±0 | ±0% | 960 |
| 2024/09/19 | 68,700 | 69,000 | 68,400 | 68,500 | +200 | +0.3% | 950 |
| 2024/09/18 | 68,400 | 68,600 | 68,100 | 68,300 | ±0 | ±0% | 602 |
| 2024/09/17 | 68,600 | 68,600 | 68,100 | 68,300 | -400 | -0.6% | 782 |
| 2024/09/13 | 68,500 | 68,800 | 68,500 | 68,700 | +200 | +0.3% | 1,577 |
| 2024/09/12 | 68,600 | 68,800 | 68,400 | 68,500 | ±0 | ±0% | 705 |
| 2024/09/11 | 69,400 | 69,400 | 68,300 | 68,500 | -700 | -1% | 824 |
| 2024/09/10 | 69,100 | 69,300 | 68,700 | 69,200 | ±0 | ±0% | 640 |
| 2024/09/09 | 69,100 | 69,400 | 68,700 | 69,200 | -200 | -0.3% | 808 |
| 2024/09/06 | 70,000 | 70,000 | 69,300 | 69,400 | -200 | -0.3% | 667 |
| 2024/09/05 | 69,900 | 70,100 | 69,500 | 69,600 | -400 | -0.6% | 711 |
| 2024/09/04 | 70,800 | 70,800 | 69,800 | 70,000 | -900 | -1.3% | 1,390 |
| 2024/09/03 | 71,000 | 71,300 | 70,500 | 70,900 | ±0 | ±0% | 966 |
| 2024/09/02 | 70,800 | 71,200 | 70,400 | 70,900 | +500 | +0.7% | 1,013 |
| 2024/08/30 | 69,900 | 70,600 | 69,700 | 70,400 | +800 | +1.1% | 1,268 |
| 2024/08/29 | 69,700 | 69,900 | 69,300 | 69,600 | +200 | +0.3% | 767 |
| 2024/08/28 | 69,300 | 70,300 | 69,200 | 69,400 | -200 | -0.3% | 2,094 |
| 2024/08/27 | 69,500 | 69,700 | 69,000 | 69,600 | -100 | -0.1% | 1,729 |
| 2024/08/26 | 68,700 | 70,000 | 68,600 | 69,700 | +900 | +1.3% | 1,206 |
| 2024/08/23 | 67,600 | 68,800 | 67,600 | 68,800 | +1,100 | +1.6% | 1,399 |
| 2024/08/22 | 68,000 | 68,000 | 67,500 | 67,700 | -500 | -0.7% | 862 |
101～
150
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
