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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 90,200 | 90,500 | 90,200 | 90,500 | +200 | +0.2% | 1,774 |
| 2023/08/31 | 90,300 | 90,300 | 90,000 | 90,300 | -100 | -0.1% | 1,201 |
| 2023/08/30 | 90,400 | 90,600 | 90,200 | 90,400 | ±0 | ±0% | 1,209 |
| 2023/08/29 | 89,900 | 90,400 | 89,900 | 90,400 | +500 | +0.6% | 1,703 |
| 2023/08/28 | 89,800 | 89,900 | 89,700 | 89,900 | +200 | +0.2% | 1,632 |
| 2023/08/25 | 89,600 | 89,900 | 89,400 | 89,700 | +100 | +0.1% | 2,879 |
| 2023/08/24 | 89,400 | 89,600 | 89,400 | 89,600 | +200 | +0.2% | 1,717 |
| 2023/08/23 | 89,500 | 89,500 | 89,400 | 89,400 | ±0 | ±0% | 593 |
| 2023/08/22 | 89,500 | 89,600 | 89,400 | 89,400 | ±0 | ±0% | 1,390 |
| 2023/08/21 | 89,500 | 89,600 | 89,400 | 89,400 | -100 | -0.1% | 1,451 |
| 2023/08/18 | 89,400 | 89,600 | 89,400 | 89,500 | +100 | +0.1% | 1,858 |
| 2023/08/17 | 89,400 | 89,500 | 89,400 | 89,400 | -100 | -0.1% | 684 |
| 2023/08/16 | 89,400 | 89,500 | 89,400 | 89,500 | ±0 | ±0% | 579 |
| 2023/08/15 | 89,500 | 89,500 | 89,400 | 89,500 | +100 | +0.1% | 1,152 |
| 2023/08/14 | 89,500 | 89,600 | 89,400 | 89,400 | -100 | -0.1% | 680 |
| 2023/08/10 | 89,400 | 89,500 | 89,400 | 89,500 | ±0 | ±0% | 777 |
| 2023/08/09 | 89,400 | 89,600 | 89,400 | 89,500 | +100 | +0.1% | 1,170 |
| 2023/08/08 | 89,400 | 89,500 | 89,400 | 89,400 | ±0 | ±0% | 630 |
| 2023/08/07 | 89,400 | 89,400 | 89,300 | 89,400 | ±0 | ±0% | 935 |
| 2023/08/04 | 89,300 | 89,400 | 89,200 | 89,400 | +100 | +0.1% | 1,291 |
| 2023/08/03 | 89,300 | 89,400 | 89,300 | 89,300 | ±0 | ±0% | 1,017 |
| 2023/08/02 | 89,400 | 89,400 | 89,300 | 89,300 | -100 | -0.1% | 1,285 |
| 2023/08/01 | 89,300 | 89,400 | 89,300 | 89,400 | +100 | +0.1% | 676 |
| 2023/07/31 | 89,400 | 89,500 | 89,300 | 89,300 | ±0 | ±0% | 1,566 |
| 2023/07/28 | 89,300 | 89,400 | 89,300 | 89,300 | -200 | -0.2% | 1,484 |
| 2023/07/27 | 89,400 | 89,500 | 89,300 | 89,500 | +100 | +0.1% | 720 |
| 2023/07/26 | 89,400 | 89,500 | 89,300 | 89,400 | +100 | +0.1% | 1,312 |
| 2023/07/25 | 89,300 | 89,400 | 89,300 | 89,300 | ±0 | ±0% | 1,463 |
| 2023/07/24 | 89,600 | 89,600 | 89,300 | 89,300 | -300 | -0.3% | 2,456 |
| 2023/07/21 | 89,500 | 89,600 | 89,400 | 89,600 | +100 | +0.1% | 1,897 |
| 2023/07/20 | 89,400 | 89,500 | 89,300 | 89,500 | +200 | +0.2% | 1,620 |
| 2023/07/19 | 89,300 | 89,500 | 89,300 | 89,300 | ±0 | ±0% | 1,547 |
| 2023/07/18 | 89,300 | 89,700 | 89,200 | 89,300 | +100 | +0.1% | 3,346 |
| 2023/07/14 | 89,400 | 89,400 | 89,200 | 89,200 | -200 | -0.2% | 2,600 |
| 2023/07/13 | 89,400 | 89,500 | 89,300 | 89,400 | +100 | +0.1% | 1,050 |
| 2023/07/12 | 89,500 | 89,600 | 89,300 | 89,300 | -200 | -0.2% | 2,834 |
| 2023/07/11 | 89,400 | 89,500 | 89,400 | 89,500 | +100 | +0.1% | 1,264 |
| 2023/07/10 | 89,400 | 89,500 | 89,300 | 89,400 | -100 | -0.1% | 2,584 |
| 2023/07/07 | 89,500 | 89,500 | 89,300 | 89,500 | +100 | +0.1% | 2,191 |
| 2023/07/06 | 89,400 | 89,500 | 89,400 | 89,400 | ±0 | ±0% | 2,167 |
| 2023/07/05 | 89,500 | 89,500 | 89,400 | 89,400 | -100 | -0.1% | 2,985 |
| 2023/07/04 | 89,500 | 89,600 | 89,400 | 89,500 | ±0 | ±0% | 2,770 |
| 2023/07/03 | 89,500 | 89,600 | 89,300 | 89,500 | -600 | -0.7% | 17,359 |
| 2023/06/30 | 90,100 | 90,500 | 90,100 | 90,100 | -100 | -0.1% | 1,550 |
| 2023/06/29 | 90,100 | 90,500 | 90,100 | 90,200 | ±0 | ±0% | 941 |
| 2023/06/28 | 90,100 | 90,300 | 90,000 | 90,200 | +200 | +0.2% | 969 |
| 2023/06/27 | 90,100 | 90,200 | 89,800 | 90,000 | -200 | -0.2% | 2,188 |
| 2023/06/26 | 90,200 | 90,300 | 90,000 | 90,200 | +100 | +0.1% | 709 |
| 2023/06/23 | 90,200 | 90,300 | 90,100 | 90,100 | -200 | -0.2% | 517 |
| 2023/06/22 | 90,100 | 90,300 | 90,000 | 90,300 | +200 | +0.2% | 428 |
301～
350
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
