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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 67,200 | 68,200 | 67,000 | 68,200 | +700 | +1% | 1,572 |
| 2024/08/20 | 68,400 | 68,500 | 67,300 | 67,500 | -900 | -1.3% | 1,618 |
| 2024/08/19 | 69,200 | 69,300 | 68,200 | 68,400 | -1,600 | -2.3% | 2,081 |
| 2024/08/16 | 69,500 | 70,000 | 69,300 | 70,000 | +800 | +1.2% | 664 |
| 2024/08/15 | 68,600 | 69,300 | 68,500 | 69,200 | +600 | +0.9% | 1,354 |
| 2024/08/14 | 68,100 | 68,800 | 68,100 | 68,600 | +600 | +0.9% | 1,306 |
| 2024/08/13 | 67,200 | 68,000 | 67,200 | 68,000 | +800 | +1.2% | 2,247 |
| 2024/08/09 | 67,300 | 67,600 | 66,900 | 67,200 | +300 | +0.4% | 2,884 |
| 2024/08/08 | 67,500 | 67,500 | 66,300 | 66,900 | ±0 | ±0% | 2,209 |
| 2024/08/07 | 65,100 | 67,400 | 64,500 | 66,900 | +1,500 | +2.3% | 5,674 |
| 2024/08/06 | 65,900 | 67,500 | 64,900 | 65,400 | +300 | +0.5% | 8,686 |
| 2024/08/05 | 69,000 | 69,000 | 64,700 | 65,100 | -5,100 | -7.3% | 9,943 |
| 2024/08/02 | 70,200 | 70,900 | 69,500 | 70,200 | -1,100 | -1.5% | 5,328 |
| 2024/08/01 | 71,600 | 72,100 | 71,000 | 71,300 | -500 | -0.7% | 2,299 |
| 2024/07/31 | 71,500 | 71,800 | 71,100 | 71,800 | +200 | +0.3% | 2,215 |
| 2024/07/30 | 71,900 | 72,200 | 71,600 | 71,600 | -300 | -0.4% | 1,016 |
| 2024/07/29 | 71,900 | 72,500 | 71,900 | 71,900 | +100 | +0.1% | 798 |
| 2024/07/26 | 71,600 | 72,100 | 71,500 | 71,800 | +100 | +0.1% | 2,146 |
| 2024/07/25 | 71,500 | 72,100 | 71,300 | 71,700 | -600 | -0.8% | 2,572 |
| 2024/07/24 | 72,800 | 72,800 | 71,800 | 72,300 | -800 | -1.1% | 3,811 |
| 2024/07/23 | 73,100 | 73,400 | 72,800 | 73,100 | +100 | +0.1% | 1,139 |
| 2024/07/22 | 73,300 | 73,700 | 72,900 | 73,000 | -300 | -0.4% | 1,861 |
| 2024/07/19 | 73,100 | 73,500 | 72,900 | 73,300 | +300 | +0.4% | 705 |
| 2024/07/18 | 72,900 | 73,600 | 71,800 | 73,000 | +400 | +0.6% | 6,002 |
| 2024/07/17 | 73,000 | 73,200 | 72,600 | 72,600 | -700 | -1% | 1,342 |
| 2024/07/16 | 74,000 | 74,200 | 73,300 | 73,300 | -500 | -0.7% | 1,768 |
| 2024/07/12 | 73,500 | 74,200 | 73,500 | 73,800 | +400 | +0.5% | 1,695 |
| 2024/07/11 | 72,900 | 73,600 | 72,600 | 73,400 | +500 | +0.7% | 2,016 |
| 2024/07/10 | 71,800 | 72,900 | 71,800 | 72,900 | +1,000 | +1.4% | 2,714 |
| 2024/07/09 | 71,600 | 72,500 | 71,100 | 71,900 | -100 | -0.1% | 7,773 |
| 2024/07/08 | 72,700 | 73,400 | 72,000 | 72,000 | -1,000 | -1.4% | 5,695 |
| 2024/07/05 | 74,100 | 74,200 | 72,600 | 73,000 | -1,300 | -1.7% | 7,550 |
| 2024/07/04 | 75,100 | 75,200 | 74,300 | 74,300 | -800 | -1.1% | 3,662 |
| 2024/07/03 | 75,200 | 75,400 | 75,000 | 75,100 | ±0 | ±0% | 2,114 |
| 2024/07/02 | 75,200 | 75,700 | 75,100 | 75,100 | ±0 | ±0% | 1,799 |
| 2024/07/01 | 76,100 | 76,200 | 75,100 | 75,100 | -1,000 | -1.3% | 2,282 |
| 2024/06/28 | 76,400 | 76,700 | 76,000 | 76,100 | -500 | -0.7% | 1,288 |
| 2024/06/27 | 77,000 | 77,000 | 76,000 | 76,600 | +200 | +0.3% | 1,987 |
| 2024/06/26 | 77,200 | 77,500 | 76,100 | 76,400 | -1,500 | -1.9% | 2,666 |
| 2024/06/25 | 77,700 | 78,000 | 77,400 | 77,900 | +100 | +0.1% | 759 |
| 2024/06/24 | 77,200 | 78,000 | 76,900 | 77,800 | +600 | +0.8% | 1,707 |
| 2024/06/21 | 76,400 | 77,300 | 76,400 | 77,200 | +1,100 | +1.4% | 2,112 |
| 2024/06/20 | 77,000 | 77,000 | 76,000 | 76,100 | ±0 | ±0% | 1,280 |
| 2024/06/19 | 77,800 | 77,800 | 76,100 | 76,100 | -1,400 | -1.8% | 1,286 |
| 2024/06/18 | 76,900 | 77,700 | 76,800 | 77,500 | +1,100 | +1.4% | 1,776 |
| 2024/06/17 | 75,900 | 76,400 | 75,600 | 76,400 | +900 | +1.2% | 2,859 |
| 2024/06/14 | 74,500 | 75,700 | 74,100 | 75,500 | +500 | +0.7% | 5,408 |
| 2024/06/13 | 76,900 | 77,000 | 74,900 | 75,000 | -1,900 | -2.5% | 9,852 |
| 2024/06/12 | 78,400 | 78,400 | 76,900 | 76,900 | -1,500 | -1.9% | 6,516 |
| 2024/06/11 | 78,600 | 79,000 | 78,400 | 78,400 | -100 | -0.1% | 2,664 |
151～
200
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
