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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 90,200 | 90,400 | 90,000 | 90,100 | -100 | -0.1% | 592 |
| 2023/06/20 | 90,100 | 90,400 | 90,000 | 90,200 | +100 | +0.1% | 1,103 |
| 2023/06/19 | 90,300 | 90,400 | 90,100 | 90,100 | -300 | -0.3% | 2,097 |
| 2023/06/16 | 90,300 | 90,700 | 90,300 | 90,400 | -600 | -0.7% | 2,186 |
| 2023/06/15 | 91,000 | 91,100 | 90,900 | 91,000 | -100 | -0.1% | 400 |
| 2023/06/14 | 90,700 | 91,100 | 90,600 | 91,100 | +400 | +0.4% | 1,742 |
| 2023/06/13 | 90,600 | 90,700 | 90,600 | 90,700 | +100 | +0.1% | 571 |
| 2023/06/12 | 90,700 | 90,800 | 90,600 | 90,600 | -100 | -0.1% | 726 |
| 2023/06/09 | 90,800 | 90,800 | 90,700 | 90,700 | ±0 | ±0% | 601 |
| 2023/06/08 | 90,800 | 90,900 | 90,700 | 90,700 | -200 | -0.2% | 775 |
| 2023/06/07 | 90,900 | 90,900 | 90,700 | 90,900 | +100 | +0.1% | 722 |
| 2023/06/06 | 90,800 | 91,100 | 90,700 | 90,800 | -200 | -0.2% | 1,867 |
| 2023/06/05 | 91,000 | 91,200 | 90,800 | 91,000 | ±0 | ±0% | 936 |
| 2023/06/02 | 90,800 | 91,000 | 90,700 | 91,000 | +200 | +0.2% | 538 |
| 2023/06/01 | 90,900 | 90,900 | 90,600 | 90,800 | ±0 | ±0% | 804 |
| 2023/05/31 | 91,200 | 91,400 | 90,800 | 90,800 | -200 | -0.2% | 1,707 |
| 2023/05/30 | 90,500 | 91,000 | 90,500 | 91,000 | -2,300 | -2.5% | 3,658 |
| 2023/05/29 | 93,400 | 93,600 | 93,200 | 93,300 | -100 | -0.1% | 2,250 |
| 2023/05/26 | 93,200 | 93,500 | 93,200 | 93,400 | +200 | +0.2% | 1,235 |
| 2023/05/25 | 93,300 | 93,400 | 93,100 | 93,200 | ±0 | ±0% | 909 |
| 2023/05/24 | 93,400 | 93,400 | 93,200 | 93,200 | -100 | -0.1% | 1,095 |
| 2023/05/23 | 93,200 | 93,400 | 93,200 | 93,300 | ±0 | ±0% | 966 |
| 2023/05/22 | 93,300 | 93,300 | 93,100 | 93,300 | ±0 | ±0% | 422 |
| 2023/05/19 | 93,000 | 93,300 | 93,000 | 93,300 | +100 | +0.1% | 609 |
| 2023/05/18 | 93,300 | 93,400 | 92,900 | 93,200 | -100 | -0.1% | 1,464 |
| 2023/05/17 | 93,300 | 93,300 | 92,800 | 93,300 | ±0 | ±0% | 1,096 |
| 2023/05/16 | 93,100 | 93,300 | 92,900 | 93,300 | +100 | +0.1% | 1,196 |
| 2023/05/15 | 93,200 | 93,500 | 92,900 | 93,200 | -100 | -0.1% | 1,015 |
| 2023/05/12 | 93,300 | 93,300 | 93,000 | 93,300 | +100 | +0.1% | 548 |
| 2023/05/11 | 93,000 | 93,300 | 93,000 | 93,200 | -100 | -0.1% | 529 |
| 2023/05/10 | 93,200 | 93,300 | 92,500 | 93,300 | +100 | +0.1% | 1,084 |
| 2023/05/09 | 93,400 | 93,400 | 93,000 | 93,200 | -100 | -0.1% | 1,555 |
| 2023/05/08 | 93,300 | 93,400 | 93,200 | 93,300 | +100 | +0.1% | 1,103 |
| 2023/05/02 | 93,200 | 93,400 | 93,200 | 93,200 | ±0 | ±0% | 490 |
| 2023/05/01 | 93,100 | 93,400 | 93,000 | 93,200 | ±0 | ±0% | 506 |
| 2023/04/28 | 92,500 | 93,300 | 92,300 | 93,200 | +700 | +0.8% | 1,097 |
| 2023/04/27 | 92,300 | 92,500 | 92,200 | 92,500 | +300 | +0.3% | 348 |
| 2023/04/26 | 92,200 | 92,300 | 92,100 | 92,200 | +100 | +0.1% | 435 |
| 2023/04/25 | 92,400 | 92,500 | 92,100 | 92,100 | -200 | -0.2% | 585 |
| 2023/04/24 | 92,200 | 92,500 | 92,200 | 92,300 | ±0 | ±0% | 433 |
| 2023/04/21 | 91,900 | 92,500 | 91,900 | 92,300 | +200 | +0.2% | 443 |
| 2023/04/20 | 92,200 | 92,300 | 91,900 | 92,100 | ±0 | ±0% | 364 |
| 2023/04/19 | 92,100 | 92,300 | 91,900 | 92,100 | -100 | -0.1% | 548 |
| 2023/04/18 | 92,100 | 92,300 | 92,100 | 92,200 | ±0 | ±0% | 141 |
| 2023/04/17 | 92,300 | 92,300 | 92,000 | 92,200 | +100 | +0.1% | 187 |
| 2023/04/14 | 92,500 | 92,500 | 91,800 | 92,100 | -200 | -0.2% | 659 |
| 2023/04/13 | 91,800 | 92,500 | 91,800 | 92,300 | +100 | +0.1% | 652 |
| 2023/04/12 | 91,900 | 92,200 | 91,700 | 92,200 | +700 | +0.8% | 575 |
| 2023/04/11 | 91,600 | 91,900 | 91,500 | 91,500 | -300 | -0.3% | 999 |
| 2023/04/10 | 92,400 | 92,500 | 91,500 | 91,800 | -400 | -0.4% | 2,004 |
351～
400
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
