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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 77,900 | 78,700 | 77,600 | 78,500 | +400 | +0.5% | 4,031 |
| 2024/06/07 | 78,600 | 79,000 | 78,000 | 78,100 | -800 | -1% | 5,319 |
| 2024/06/06 | 79,300 | 79,400 | 78,800 | 78,900 | -700 | -0.9% | 4,937 |
| 2024/06/05 | 80,200 | 80,300 | 79,400 | 79,600 | -700 | -0.9% | 6,160 |
| 2024/06/04 | 80,600 | 80,700 | 80,300 | 80,300 | -300 | -0.4% | 3,364 |
| 2024/06/03 | 80,900 | 81,000 | 80,500 | 80,600 | -300 | -0.4% | 5,031 |
| 2024/05/31 | 80,500 | 81,100 | 80,500 | 80,900 | ±0 | ±0% | 4,073 |
| 2024/05/30 | 80,700 | 81,700 | 80,700 | 80,900 | -3,200 | -3.8% | 7,403 |
| 2024/05/29 | 84,900 | 85,100 | 83,800 | 84,100 | -1,000 | -1.2% | 7,741 |
| 2024/05/28 | 85,400 | 85,400 | 85,100 | 85,100 | -300 | -0.4% | 1,553 |
| 2024/05/27 | 85,600 | 85,800 | 85,200 | 85,400 | -400 | -0.5% | 2,675 |
| 2024/05/24 | 85,600 | 85,800 | 85,500 | 85,800 | ±0 | ±0% | 1,306 |
| 2024/05/23 | 85,800 | 85,800 | 85,400 | 85,800 | -200 | -0.2% | 963 |
| 2024/05/22 | 85,800 | 86,000 | 85,400 | 86,000 | +100 | +0.1% | 1,709 |
| 2024/05/21 | 86,000 | 86,100 | 85,700 | 85,900 | -200 | -0.2% | 1,362 |
| 2024/05/20 | 86,100 | 86,100 | 85,900 | 86,100 | -100 | -0.1% | 874 |
| 2024/05/17 | 85,600 | 86,200 | 85,600 | 86,200 | +400 | +0.5% | 1,216 |
| 2024/05/16 | 85,800 | 85,900 | 85,400 | 85,800 | +100 | +0.1% | 1,330 |
| 2024/05/15 | 86,000 | 86,000 | 85,700 | 85,700 | -500 | -0.6% | 1,833 |
| 2024/05/14 | 86,100 | 86,200 | 85,900 | 86,200 | -100 | -0.1% | 1,475 |
| 2024/05/13 | 86,300 | 86,400 | 86,100 | 86,300 | ±0 | ±0% | 911 |
| 2024/05/10 | 86,600 | 86,700 | 86,300 | 86,300 | -300 | -0.3% | 1,227 |
| 2024/05/09 | 86,400 | 86,600 | 86,400 | 86,600 | +200 | +0.2% | 792 |
| 2024/05/08 | 86,400 | 86,400 | 86,300 | 86,400 | ±0 | ±0% | 550 |
| 2024/05/07 | 86,400 | 86,600 | 86,300 | 86,400 | ±0 | ±0% | 1,328 |
| 2024/05/02 | 86,400 | 86,600 | 86,300 | 86,400 | -100 | -0.1% | 1,126 |
| 2024/05/01 | 86,400 | 86,500 | 86,300 | 86,500 | +100 | +0.1% | 764 |
| 2024/04/30 | 86,300 | 86,400 | 86,100 | 86,400 | +100 | +0.1% | 1,128 |
| 2024/04/26 | 86,100 | 86,300 | 86,100 | 86,300 | +200 | +0.2% | 772 |
| 2024/04/25 | 86,100 | 86,300 | 86,000 | 86,100 | +200 | +0.2% | 630 |
| 2024/04/24 | 86,000 | 86,100 | 85,800 | 85,900 | -200 | -0.2% | 365 |
| 2024/04/23 | 85,600 | 86,100 | 85,500 | 86,100 | +600 | +0.7% | 1,011 |
| 2024/04/22 | 85,200 | 85,500 | 85,200 | 85,500 | +300 | +0.4% | 446 |
| 2024/04/19 | 85,400 | 85,600 | 85,100 | 85,200 | -300 | -0.4% | 950 |
| 2024/04/18 | 85,500 | 85,500 | 85,300 | 85,500 | +100 | +0.1% | 514 |
| 2024/04/17 | 85,600 | 85,900 | 85,300 | 85,400 | -200 | -0.2% | 1,425 |
| 2024/04/16 | 85,900 | 85,900 | 85,500 | 85,600 | -300 | -0.3% | 1,016 |
| 2024/04/15 | 86,000 | 86,100 | 85,700 | 85,900 | +100 | +0.1% | 428 |
| 2024/04/12 | 86,300 | 86,300 | 85,800 | 85,800 | -100 | -0.1% | 772 |
| 2024/04/11 | 87,000 | 87,000 | 85,300 | 85,900 | -500 | -0.6% | 2,931 |
| 2024/04/10 | 86,400 | 86,500 | 86,200 | 86,400 | +100 | +0.1% | 631 |
| 2024/04/09 | 85,800 | 86,300 | 85,800 | 86,300 | +500 | +0.6% | 959 |
| 2024/04/08 | 85,800 | 85,900 | 85,600 | 85,800 | -100 | -0.1% | 588 |
| 2024/04/05 | 85,500 | 85,900 | 85,300 | 85,900 | +300 | +0.4% | 526 |
| 2024/04/04 | 86,000 | 86,100 | 85,600 | 85,600 | -600 | -0.7% | 1,680 |
| 2024/04/03 | 86,400 | 86,900 | 86,100 | 86,200 | -400 | -0.5% | 1,305 |
| 2024/04/02 | 86,800 | 86,900 | 86,500 | 86,600 | -200 | -0.2% | 1,332 |
| 2024/04/01 | 86,500 | 86,800 | 86,500 | 86,800 | +400 | +0.5% | 1,358 |
| 2024/03/29 | 86,400 | 86,500 | 86,300 | 86,400 | ±0 | ±0% | 571 |
| 2024/03/28 | 86,300 | 86,400 | 86,200 | 86,400 | +200 | +0.2% | 581 |
201～
250
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
