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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 86,000 | 86,200 | 86,000 | 86,100 | +100 | +0.1% | 428 |
| 2024/01/30 | 85,900 | 86,100 | 85,800 | 86,000 | ±0 | ±0% | 519 |
| 2024/01/29 | 86,000 | 86,100 | 85,800 | 86,000 | +200 | +0.2% | 851 |
| 2024/01/26 | 85,700 | 85,900 | 85,600 | 85,800 | ±0 | ±0% | 448 |
| 2024/01/25 | 85,900 | 86,000 | 85,600 | 85,800 | -100 | -0.1% | 827 |
| 2024/01/24 | 85,800 | 86,000 | 85,700 | 85,900 | +400 | +0.5% | 1,183 |
| 2024/01/23 | 85,600 | 85,800 | 85,400 | 85,500 | -600 | -0.7% | 1,931 |
| 2024/01/22 | 85,600 | 86,100 | 85,600 | 86,100 | +300 | +0.3% | 909 |
| 2024/01/19 | 85,600 | 85,800 | 85,500 | 85,800 | +200 | +0.2% | 579 |
| 2024/01/18 | 85,600 | 86,000 | 85,500 | 85,600 | ±0 | ±0% | 1,332 |
| 2024/01/17 | 86,100 | 86,200 | 85,600 | 85,600 | -500 | -0.6% | 1,641 |
| 2024/01/16 | 86,800 | 86,800 | 86,100 | 86,100 | -700 | -0.8% | 1,731 |
| 2024/01/15 | 86,800 | 86,900 | 86,700 | 86,800 | +100 | +0.1% | 818 |
| 2024/01/12 | 86,900 | 86,900 | 86,400 | 86,700 | -200 | -0.2% | 1,431 |
| 2024/01/11 | 87,300 | 87,400 | 86,900 | 86,900 | -400 | -0.5% | 1,538 |
| 2024/01/10 | 87,000 | 87,300 | 86,900 | 87,300 | +500 | +0.6% | 1,060 |
| 2024/01/09 | 85,900 | 86,800 | 85,900 | 86,800 | +900 | +1% | 2,108 |
| 2024/01/05 | 85,800 | 86,000 | 85,600 | 85,900 | +300 | +0.4% | 2,027 |
| 2024/01/04 | 85,000 | 85,600 | 84,700 | 85,600 | +700 | +0.8% | 2,825 |
| 2023/12/29 | 85,100 | 85,100 | 84,800 | 84,900 | ±0 | ±0% | 2,393 |
| 2023/12/28 | 84,300 | 84,900 | 83,700 | 84,900 | +1,700 | +2% | 3,874 |
| 2023/12/27 | 82,100 | 83,600 | 82,100 | 83,200 | +1,100 | +1.3% | 10,664 |
| 2023/12/26 | 83,600 | 83,700 | 82,100 | 82,100 | -1,500 | -1.8% | 14,744 |
| 2023/12/25 | 84,300 | 84,400 | 83,500 | 83,600 | -800 | -0.9% | 9,743 |
| 2023/12/22 | 84,800 | 84,900 | 84,300 | 84,400 | -300 | -0.4% | 4,196 |
| 2023/12/21 | 84,700 | 85,000 | 84,700 | 84,700 | ±0 | ±0% | 3,100 |
| 2023/12/20 | 85,000 | 85,200 | 84,700 | 84,700 | -300 | -0.4% | 2,698 |
| 2023/12/19 | 85,300 | 85,400 | 84,900 | 85,000 | -400 | -0.5% | 4,411 |
| 2023/12/18 | 85,500 | 85,600 | 85,400 | 85,400 | ±0 | ±0% | 1,885 |
| 2023/12/15 | 84,700 | 85,500 | 84,600 | 85,400 | +900 | +1.1% | 3,703 |
| 2023/12/14 | 85,000 | 85,000 | 84,500 | 84,500 | -600 | -0.7% | 7,116 |
| 2023/12/13 | 85,600 | 85,600 | 85,100 | 85,100 | -400 | -0.5% | 8,310 |
| 2023/12/12 | 85,800 | 85,800 | 85,500 | 85,500 | -300 | -0.3% | 3,380 |
| 2023/12/11 | 85,900 | 86,000 | 85,600 | 85,800 | -200 | -0.2% | 3,437 |
| 2023/12/08 | 86,000 | 86,100 | 85,900 | 86,000 | ±0 | ±0% | 1,793 |
| 2023/12/07 | 86,000 | 86,300 | 86,000 | 86,000 | ±0 | ±0% | 2,478 |
| 2023/12/06 | 86,200 | 86,300 | 86,000 | 86,000 | -100 | -0.1% | 3,818 |
| 2023/12/05 | 86,100 | 86,400 | 86,100 | 86,100 | +100 | +0.1% | 2,948 |
| 2023/12/04 | 86,500 | 86,600 | 85,900 | 86,000 | -700 | -0.8% | 8,706 |
| 2023/12/01 | 87,200 | 87,300 | 86,700 | 86,700 | -600 | -0.7% | 6,643 |
| 2023/11/30 | 87,600 | 87,700 | 87,200 | 87,300 | -300 | -0.3% | 4,292 |
| 2023/11/29 | 87,500 | 88,000 | 87,500 | 87,600 | -2,700 | -3% | 8,952 |
| 2023/11/28 | 90,500 | 90,600 | 90,300 | 90,300 | -300 | -0.3% | 5,370 |
| 2023/11/27 | 90,700 | 90,700 | 90,500 | 90,600 | -100 | -0.1% | 1,828 |
| 2023/11/24 | 90,700 | 90,700 | 90,600 | 90,700 | ±0 | ±0% | 1,365 |
| 2023/11/22 | 90,700 | 90,800 | 90,700 | 90,700 | -100 | -0.1% | 769 |
| 2023/11/21 | 90,800 | 90,900 | 90,700 | 90,800 | +100 | +0.1% | 1,320 |
| 2023/11/20 | 90,800 | 90,800 | 90,700 | 90,700 | -100 | -0.1% | 657 |
| 2023/11/17 | 90,700 | 90,800 | 90,600 | 90,800 | +100 | +0.1% | 786 |
| 2023/11/16 | 90,700 | 90,800 | 90,600 | 90,700 | ±0 | ±0% | 956 |
201～
250
件表示中 / 1412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
