KabuInsight

エネクス・インフラ投資法人

9286
その他/その他/Enex Infrastructure Investment Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1357,500.058,300.057,500.058,100.0+600.0+1.04%1,291
2026-03-1257,900.057,900.057,300.057,500.0-500.0-0.86%1,035
2026-03-1157,000.058,000.056,900.058,000.0+1000.0+1.75%1,785
2026-03-1056,900.057,500.056,700.057,000.0+200.0+0.35%1,438
2026-03-0956,700.057,100.056,200.056,800.0-300.0-0.53%1,913
2026-03-0657,000.057,200.056,900.057,100.0-100.0-0.17%527
2026-03-0557,000.057,400.056,800.057,200.0+400.0+0.70%1,283
2026-03-0457,300.057,300.056,500.056,800.0-500.0-0.87%4,506
2026-03-0357,900.057,900.057,000.057,300.0-600.0-1.04%1,866
2026-03-0257,500.057,900.057,400.057,900.00.00.00%1,316
2026-02-2759,400.059,400.057,700.057,900.0-1600.0-2.69%3,919
2026-02-2658,700.059,600.058,700.059,500.0+600.0+1.02%1,261
2026-02-2558,500.059,100.058,400.058,900.0+400.0+0.68%1,218
2026-02-2457,800.058,600.057,400.058,500.0+500.0+0.86%2,554
2026-02-2056,800.058,000.056,800.058,000.0+1200.0+2.11%1,779
2026-02-1957,300.057,400.056,800.056,800.0-300.0-0.53%880
2026-02-1857,000.057,100.056,900.057,100.0+300.0+0.53%350
2026-02-1757,100.057,200.056,700.056,800.0-400.0-0.70%952
2026-02-1657,100.057,500.057,000.057,200.0+300.0+0.53%1,273
2026-02-1356,800.057,300.056,300.056,900.00.00.00%1,488
2026-02-1256,900.057,100.056,800.056,900.00.00.00%589
2026-02-1056,900.057,100.056,900.056,900.00.00.00%474
2026-02-0957,200.057,300.056,900.056,900.0-200.0-0.35%631
2026-02-0656,900.057,300.056,800.057,100.0+100.0+0.18%798
2026-02-0557,200.057,400.057,000.057,000.0-200.0-0.35%451
2026-02-0457,100.057,400.057,000.057,200.0+200.0+0.35%587
2026-02-0356,800.057,100.056,600.057,000.0+200.0+0.35%1,483
2026-02-0256,800.056,900.056,600.056,800.0-200.0-0.35%1,031
2026-01-3057,200.057,200.057,000.057,000.0-400.0-0.70%947
2026-01-2957,100.057,400.056,700.057,400.0+600.0+1.06%1,326
2026-01-2857,400.057,400.056,800.056,800.0-400.0-0.70%1,108
2026-01-2757,100.057,400.057,000.057,200.0+100.0+0.18%1,464
2026-01-2656,500.057,100.056,500.057,100.0+300.0+0.53%1,765
2026-01-2356,500.056,900.056,500.056,800.0+300.0+0.53%820
2026-01-2255,700.056,500.055,600.056,500.0+900.0+1.62%1,002
2026-01-2156,500.056,500.055,600.055,600.0-1000.0-1.77%2,016
2026-01-2056,700.057,200.056,600.056,600.00.00.00%1,596
2026-01-1956,200.056,700.056,000.056,600.0+800.0+1.43%1,639
2026-01-1656,900.056,900.055,600.055,800.0-1600.0-2.79%4,915
2026-01-1557,100.057,400.057,000.057,400.0+100.0+0.17%846
2026-01-1456,900.057,400.056,800.057,300.0+800.0+1.42%945
2026-01-1357,200.057,200.056,500.056,500.0-200.0-0.35%858
2026-01-0956,500.057,000.056,500.056,700.0+400.0+0.71%1,010
2026-01-0856,400.056,600.056,200.056,300.0+400.0+0.72%1,448
2026-01-0756,300.056,300.055,900.055,900.0-200.0-0.36%1,149
2026-01-0656,500.056,500.056,100.056,100.0-200.0-0.36%549
2026-01-0556,000.056,500.055,800.056,300.0+300.0+0.54%1,552
2025-12-3056,200.056,400.055,700.056,000.0-100.0-0.18%842
2025-12-2955,700.056,100.055,300.056,100.0+1200.0+2.19%1,674
2025-12-2655,000.055,300.054,800.054,900.0-100.0-0.18%2,149
2025-12-2554,900.055,300.054,900.055,000.0+100.0+0.18%4,342
2025-12-2454,300.055,000.054,200.054,900.0+400.0+0.73%4,004
2025-12-2354,200.054,600.054,200.054,500.0+300.0+0.55%2,165
2025-12-2254,600.054,800.054,100.054,200.0-600.0-1.09%4,969
2025-12-1954,600.055,000.054,600.054,800.00.00.00%4,734
2025-12-1855,200.055,200.054,800.054,800.0-400.0-0.72%2,352
2025-12-1755,100.055,500.055,100.055,200.0+200.0+0.36%794
2025-12-1655,000.055,500.054,800.055,000.00.00.00%2,454
2025-12-1555,100.055,500.054,900.055,000.0-500.0-0.90%2,335
2025-12-1255,000.055,600.055,000.055,500.0+200.0+0.36%1,466
2025-12-1155,600.055,700.054,900.055,300.0-300.0-0.54%3,978
2025-12-1055,400.056,000.055,200.055,600.0+200.0+0.36%2,529
2025-12-0955,800.055,800.055,300.055,400.0-200.0-0.36%3,042
2025-12-0856,500.056,500.055,500.055,600.0-500.0-0.89%2,433
2025-12-0555,900.056,200.055,600.056,100.0+300.0+0.54%1,976
2025-12-0455,600.056,100.055,600.055,800.0-300.0-0.53%2,132
2025-12-0355,900.056,300.055,900.056,100.00.00.00%1,058
2025-12-0256,600.056,800.055,900.056,100.0-800.0-1.41%2,353
2025-12-0157,200.057,500.056,400.056,900.0-200.0-0.35%2,291
2025-11-2856,700.057,700.056,700.057,100.0+600.0+1.06%2,893
2025-11-2757,500.057,500.056,400.056,500.0-3600.0-5.99%11,012
2025-11-2659,900.060,200.059,400.060,100.0+800.0+1.35%8,621
2025-11-2560,200.060,600.059,300.059,300.0-600.0-1.00%5,444
2025-11-2160,000.060,000.059,500.059,900.00.00.00%1,869
2025-11-2060,200.060,200.059,200.059,900.0+100.0+0.17%1,685
2025-11-1959,600.060,200.059,300.059,800.0+300.0+0.50%1,251
2025-11-1860,100.060,200.058,600.059,500.0-700.0-1.16%2,822
2025-11-1760,800.060,800.059,800.060,200.0-300.0-0.50%2,078
2025-11-1460,500.061,100.060,400.060,500.0-200.0-0.33%3,485
2025-11-1360,300.060,900.060,300.060,700.0+200.0+0.33%2,691
2025-11-1260,700.061,000.060,400.060,500.0-500.0-0.82%3,496
2025-11-1161,600.061,800.060,700.061,000.0-1200.0-1.93%5,264
2025-11-1059,100.062,200.059,100.062,200.0+4100.0+7.06%9,711
2025-11-0757,000.058,300.056,700.058,100.0+3900.0+7.20%7,116
2025-11-0654,300.054,600.054,100.054,200.0-100.0-0.18%1,101
2025-11-0554,100.054,600.054,100.054,300.0-100.0-0.18%599
2025-11-0454,500.054,700.054,200.054,400.0-100.0-0.18%1,010
2025-10-3154,300.054,500.054,100.054,500.0+300.0+0.55%740
2025-10-3054,000.054,300.053,500.054,200.0+300.0+0.56%772
2025-10-2954,000.054,400.053,800.053,900.0-500.0-0.92%877
2025-10-2853,900.054,400.053,200.054,400.0+500.0+0.93%1,538
2025-10-2754,000.054,400.053,600.053,900.0-900.0-1.64%2,954
2025-10-2455,000.055,000.054,300.054,800.0-200.0-0.36%1,753
2025-10-2355,600.055,800.054,900.055,000.0-900.0-1.61%1,989
2025-10-2255,700.055,900.055,500.055,900.00.00.00%822
2025-10-2155,900.056,300.055,800.055,900.0+200.0+0.36%965
2025-10-2055,700.055,900.055,400.055,700.0-200.0-0.36%1,004
2025-10-1756,100.056,200.055,500.055,900.0-200.0-0.36%772
2025-10-1656,000.056,700.055,800.056,100.0+200.0+0.36%984
2025-10-1555,400.055,900.055,300.055,900.0+300.0+0.54%223
2025-10-1455,200.056,000.055,000.055,600.0-100.0-0.18%1,534
2025-10-1055,200.056,100.054,900.055,700.0+500.0+0.91%1,273
2025-10-0954,100.055,200.054,100.055,200.0+600.0+1.10%993
2025-10-0853,400.054,800.053,000.054,600.0+500.0+0.92%2,406
2025-10-0756,300.056,500.053,600.054,100.0-2100.0-3.74%4,460
2025-10-0657,600.057,600.056,200.056,200.0-1300.0-2.26%2,270
2025-10-0356,800.057,600.056,800.057,500.0+100.0+0.17%948
2025-10-0256,700.057,600.056,600.057,400.0+100.0+0.17%1,348
2025-10-0157,800.057,900.056,700.057,300.0-600.0-1.04%1,758
2025-09-3057,700.058,300.057,400.057,900.0+300.0+0.52%1,830
2025-09-2956,800.057,800.056,700.057,600.0+1200.0+2.13%1,618
2025-09-2656,600.056,800.056,400.056,400.0-300.0-0.53%1,202
2025-09-2557,600.057,600.056,100.056,700.0-1000.0-1.73%2,107
2025-09-2457,100.057,900.056,800.057,700.0+900.0+1.58%1,517
2025-09-2255,900.057,100.055,900.056,800.0+1200.0+2.16%2,205
2025-09-1955,000.056,000.054,900.055,600.0+800.0+1.46%2,886
2025-09-1854,300.054,800.054,300.054,800.0+600.0+1.11%577
2025-09-1754,300.054,500.054,100.054,200.0-100.0-0.18%606
2025-09-1654,300.054,600.054,100.054,300.0-200.0-0.37%1,510
2025-09-1254,300.054,500.054,100.054,500.0——2,201

直近120営業日分を表示