9286東証IF貸借
エネクス・インフラ投資法人 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 90,700 (23/11/24) | 60,200 (24/10/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 87,400 (24/01/11) | 60,200 (24/10/25) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 61,500 | 63,000 | 61,000 | 63,000 | +1,800 | +2.9 | 2,896 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 61,100 | 63,000 | 60,900 | 63,000 | +1,800 | +2.9 | 10,025 |
| 11/15 | 62,900 | 63,300 | 61,200 | 61,200 | -1,700 | -2.7 | 10,484 |
| 11/8 | 64,000 | 64,000 | 62,500 | 62,900 | -1,500 | -2.3 | 6,581 |
| 11/1 | 60,900 | 65,300 | 60,800 | 64,400 | +3,300 | +5.4 | 11,629 |
| 10/25 | 65,100 | 65,200 | 60,200 | 61,100 | -4,000 | -6.1 | 22,865 |
| 10/18 | 66,400 | 66,400 | 64,100 | 65,100 | -1,400 | -2.1 | 13,070 |
| 10/11 | 68,500 | 68,500 | 66,100 | 66,500 | -1,600 | -2.4 | 11,904 |
| 10/4 | 68,000 | 68,400 | 67,600 | 68,100 | -300 | -0.4 | 5,806 |
| 9/27 | 68,300 | 68,500 | 67,800 | 68,400 | -100 | -0.2 | 4,936 |
| 9/20 | 68,600 | 69,000 | 68,100 | 68,500 | -200 | -0.3 | 3,294 |
| 9/13 | 69,100 | 69,400 | 68,300 | 68,700 | -700 | -1.0 | 4,554 |
| 9/6 | 70,800 | 71,300 | 69,300 | 69,400 | -1,000 | -1.4 | 4,747 |
| 8/30 | 68,700 | 70,600 | 68,600 | 70,400 | +1,600 | +2.3 | 7,064 |
| 8/23 | 69,200 | 69,300 | 67,000 | 68,800 | -1,200 | -1.7 | 7,532 |
| 8/16 | 67,200 | 70,000 | 67,200 | 70,000 | +2,800 | +4.2 | 5,571 |
| 8/9 | 69,000 | 69,000 | 64,500 | 67,200 | -3,000 | -4.3 | 29,396 |
| 8/2 | 71,900 | 72,500 | 69,500 | 70,200 | -1,600 | -2.2 | 11,656 |
| 7/26 | 73,300 | 73,700 | 71,300 | 71,800 | -1,500 | -2.1 | 11,529 |
| 7/19 | 74,000 | 74,200 | 71,800 | 73,300 | -500 | -0.7 | 9,817 |
| 7/12 | 72,700 | 74,200 | 71,100 | 73,800 | +800 | +1.1 | 19,893 |
| 7/5 | 76,100 | 76,200 | 72,600 | 73,000 | -3,100 | -4.1 | 17,407 |
| 6/28 | 77,200 | 78,000 | 76,000 | 76,100 | -1,100 | -1.4 | 8,407 |
| 6/21 | 75,900 | 77,800 | 75,600 | 77,200 | +1,700 | +2.3 | 9,313 |
| 6/14 | 77,900 | 79,000 | 74,100 | 75,500 | -2,600 | -3.3 | 28,471 |
| 6/7 | 80,900 | 81,000 | 78,000 | 78,100 | -2,800 | -3.5 | 24,811 |
| 5/31 | 85,600 | 85,800 | 80,500 | 80,900 | -4,900 | -5.7 | 23,445 |
| 5/24 | 86,100 | 86,100 | 85,400 | 85,800 | -400 | -0.5 | 6,214 |
| 5/17 | 86,300 | 86,400 | 85,400 | 86,200 | -100 | -0.1 | 6,765 |
| 5/10 | 86,400 | 86,700 | 86,300 | 86,300 | -100 | -0.1 | 3,897 |
| 5/2 | 86,300 | 86,600 | 86,100 | 86,400 | +100 | +0.1 | 3,018 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
