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
63,000
円
(18:48)
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 (23/11/27) | 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 63,100 | 63,900 | 63,000 | 63,000 | 0 | 0.0 | 7,360 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 96,300 | 97,700 | 96,200 | 97,700 | +1,800 | +1.9 | 3,891 |
| 9/13 | 94,800 | 96,800 | 94,800 | 95,900 | +1,200 | +1.3 | 4,949 |
| 9/6 | 93,200 | 95,100 | 93,100 | 94,700 | +1,900 | +2.1 | 5,453 |
| 8/30 | 92,600 | 93,100 | 92,600 | 92,800 | +100 | +0.1 | 2,386 |
| 8/23 | 92,200 | 92,900 | 92,100 | 92,700 | +700 | +0.8 | 1,459 |
| 8/16 | 92,500 | 93,000 | 91,800 | 92,000 | -600 | -0.7 | 1,632 |
| 8/9 | 92,800 | 93,000 | 91,700 | 92,600 | -200 | -0.2 | 1,989 |
| 8/2 | 92,300 | 93,000 | 92,300 | 92,800 | +400 | +0.4 | 2,130 |
| 7/26 | 92,200 | 92,600 | 91,200 | 92,400 | +500 | +0.5 | 2,485 |
| 7/19 | 92,700 | 92,900 | 91,200 | 91,900 | -400 | -0.4 | 2,137 |
| 7/12 | 91,200 | 92,800 | 91,100 | 92,300 | +1,300 | +1.4 | 3,878 |
| 7/5 | 89,400 | 91,700 | 89,000 | 91,000 | +2,000 | +2.3 | 2,340 |
| 6/28 | 88,900 | 89,300 | 88,400 | 89,000 | +200 | +0.2 | 1,890 |
| 6/21 | 89,300 | 90,200 | 88,800 | 88,800 | +100 | +0.1 | 1,939 |
| 6/14 | 89,500 | 90,400 | 87,700 | 88,700 | -300 | -0.3 | 3,784 |
| 6/7 | 89,100 | 90,000 | 88,500 | 89,000 | -100 | -0.1 | 2,490 |
| 5/31 | 88,000 | 90,500 | 87,900 | 89,100 | +1,200 | +1.4 | 2,083 |
| 5/24 | 87,700 | 88,200 | 87,000 | 87,900 | +600 | +0.7 | 1,825 |
| 5/17 | 87,900 | 87,900 | 86,400 | 87,300 | +200 | +0.2 | 1,274 |
| 5/10 | 87,800 | 89,600 | 86,800 | 87,100 | +600 | +0.7 | 1,467 |
| 4/26 | 86,200 | 86,900 | 85,900 | 86,500 | +300 | +0.4 | 1,597 |
| 4/19 | 84,800 | 86,400 | 84,700 | 86,200 | +1,500 | +1.8 | 1,560 |
| 4/12 | 85,700 | 86,400 | 84,500 | 84,700 | -600 | -0.7 | 2,861 |
| 4/5 | 84,700 | 85,600 | 84,600 | 85,300 | +700 | +0.8 | 2,548 |
| 3/29 | 85,000 | 86,000 | 84,100 | 84,600 | +200 | +0.2 | 5,201 |
| 3/22 | 84,600 | 84,600 | 83,800 | 84,400 | +500 | +0.6 | 1,865 |
| 3/15 | 83,700 | 83,900 | 83,300 | 83,900 | +200 | +0.2 | 2,774 |
| 3/8 | 84,300 | 84,300 | 83,500 | 83,700 | +300 | +0.4 | 2,822 |
| 3/1 | 85,000 | 85,200 | 83,300 | 83,400 | ー | ー | 6,338 |
▶︎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
