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 |
|---|---|---|---|---|---|---|---|
| 2019/04/23 | 86,500 | 86,500 | 86,200 | 86,300 | ±0 | ±0% | 237 |
| 2019/04/22 | 86,200 | 86,400 | 85,900 | 86,300 | +100 | +0.1% | 310 |
| 2019/04/19 | 86,100 | 86,400 | 85,800 | 86,200 | ±0 | ±0% | 284 |
| 2019/04/18 | 86,000 | 86,300 | 85,800 | 86,200 | ±0 | ±0% | 220 |
| 2019/04/17 | 86,100 | 86,300 | 85,900 | 86,200 | +400 | +0.5% | 321 |
| 2019/04/16 | 85,100 | 86,100 | 85,100 | 85,800 | +500 | +0.6% | 528 |
| 2019/04/15 | 84,800 | 85,400 | 84,700 | 85,300 | +600 | +0.7% | 207 |
| 2019/04/12 | 84,600 | 84,900 | 84,500 | 84,700 | ±0 | ±0% | 524 |
| 2019/04/11 | 84,900 | 85,000 | 84,600 | 84,700 | -300 | -0.4% | 552 |
| 2019/04/10 | 85,300 | 85,400 | 85,000 | 85,000 | -700 | -0.8% | 736 |
| 2019/04/09 | 86,000 | 86,200 | 85,600 | 85,700 | -600 | -0.7% | 503 |
| 2019/04/08 | 85,700 | 86,400 | 85,500 | 86,300 | +1,000 | +1.2% | 546 |
| 2019/04/05 | 85,500 | 85,600 | 85,300 | 85,300 | ±0 | ±0% | 468 |
| 2019/04/04 | 85,100 | 85,400 | 85,000 | 85,300 | +200 | +0.2% | 423 |
| 2019/04/03 | 85,100 | 85,400 | 85,000 | 85,100 | ±0 | ±0% | 538 |
| 2019/04/02 | 85,500 | 85,500 | 85,000 | 85,100 | +100 | +0.1% | 545 |
| 2019/04/01 | 84,700 | 85,500 | 84,600 | 85,000 | +400 | +0.5% | 574 |
| 2019/03/29 | 84,600 | 84,900 | 84,400 | 84,600 | -100 | -0.1% | 1,776 |
| 2019/03/28 | 84,500 | 84,900 | 84,500 | 84,700 | ±0 | ±0% | 884 |
| 2019/03/27 | 84,300 | 84,800 | 84,300 | 84,700 | +400 | +0.5% | 635 |
| 2019/03/26 | 84,300 | 86,000 | 84,300 | 84,300 | -500 | -0.6% | 1,030 |
| 2019/03/25 | 85,000 | 85,000 | 84,100 | 84,800 | +400 | +0.5% | 876 |
| 2019/03/22 | 84,100 | 84,500 | 84,000 | 84,400 | +100 | +0.1% | 483 |
| 2019/03/20 | 84,000 | 84,300 | 83,800 | 84,300 | +200 | +0.2% | 533 |
| 2019/03/19 | 84,200 | 84,200 | 83,800 | 84,100 | ±0 | ±0% | 485 |
| 2019/03/18 | 84,600 | 84,600 | 83,900 | 84,100 | +200 | +0.2% | 364 |
| 2019/03/15 | 83,500 | 83,900 | 83,300 | 83,900 | +400 | +0.5% | 858 |
| 2019/03/14 | 83,500 | 83,700 | 83,400 | 83,500 | ±0 | ±0% | 420 |
| 2019/03/13 | 83,500 | 83,700 | 83,500 | 83,500 | -100 | -0.1% | 440 |
| 2019/03/12 | 83,600 | 83,700 | 83,500 | 83,600 | ±0 | ±0% | 508 |
| 2019/03/11 | 83,700 | 83,900 | 83,500 | 83,600 | -100 | -0.1% | 548 |
| 2019/03/08 | 83,600 | 83,800 | 83,600 | 83,700 | +100 | +0.1% | 589 |
| 2019/03/07 | 83,800 | 83,900 | 83,600 | 83,600 | -400 | -0.5% | 894 |
| 2019/03/06 | 83,900 | 84,100 | 83,700 | 84,000 | +100 | +0.1% | 454 |
| 2019/03/05 | 84,100 | 84,100 | 83,700 | 83,900 | +100 | +0.1% | 425 |
| 2019/03/04 | 84,300 | 84,300 | 83,500 | 83,800 | +400 | +0.5% | 460 |
| 2019/03/01 | 83,900 | 84,200 | 83,300 | 83,400 | -400 | -0.5% | 1,174 |
| 2019/02/28 | 84,100 | 84,500 | 83,700 | 83,800 | -600 | -0.7% | 1,561 |
| 2019/02/27 | 84,600 | 85,000 | 84,300 | 84,400 | -600 | -0.7% | 1,295 |
| 2019/02/26 | 84,200 | 85,200 | 84,200 | 85,000 | +700 | +0.8% | 1,558 |
| 2019/02/25 | 85,000 | 85,200 | 84,200 | 84,300 | -400 | -0.5% | 750 |
| 2019/02/22 | 84,800 | 85,100 | 84,300 | 84,700 | +100 | +0.1% | 791 |
| 2019/02/21 | 84,600 | 85,100 | 84,400 | 84,600 | +100 | +0.1% | 663 |
| 2019/02/20 | 84,700 | 85,800 | 84,300 | 84,500 | -500 | -0.6% | 1,092 |
| 2019/02/19 | 84,600 | 85,700 | 84,500 | 85,000 | -100 | -0.1% | 1,414 |
| 2019/02/18 | 85,300 | 86,000 | 84,600 | 85,100 | +1,000 | +1.2% | 841 |
| 2019/02/15 | 83,300 | 84,200 | 83,000 | 84,100 | +1,000 | +1.2% | 1,314 |
| 2019/02/14 | 83,800 | 84,200 | 82,900 | 83,100 | -400 | -0.5% | 1,798 |
| 2019/02/13 | 88,300 | 88,300 | 81,000 | 83,500 | - | - | 7,173 |
1451～
1499
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
