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
85,850
円
(14:53)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 93,600 (23/05/29) | 82,100 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 87,400 (24/01/11) | 83,100 (24/03/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 86,100 | 86,100 | 85,700 | 85,900 | -300 | -0.4 | 2,236 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 91,100 | 91,200 | 90,800 | 91,100 | +100 | +0.1 | 5,475 |
| 10/13 | 91,100 | 91,300 | 90,900 | 91,000 | -100 | -0.1 | 4,776 |
| 10/6 | 91,800 | 92,100 | 90,400 | 91,100 | -700 | -0.8 | 9,949 |
| 9/29 | 91,900 | 92,100 | 91,600 | 91,800 | -200 | -0.2 | 4,904 |
| 9/22 | 91,500 | 92,000 | 91,200 | 92,000 | +600 | +0.7 | 5,388 |
| 9/15 | 91,000 | 91,700 | 90,900 | 91,400 | +400 | +0.4 | 5,437 |
| 9/8 | 90,400 | 91,400 | 90,300 | 91,000 | +500 | +0.6 | 6,022 |
| 9/1 | 89,800 | 90,600 | 89,700 | 90,500 | +800 | +0.9 | 7,519 |
| 8/25 | 89,500 | 89,900 | 89,400 | 89,700 | +200 | +0.2 | 8,030 |
| 8/18 | 89,500 | 89,600 | 89,400 | 89,500 | 0 | 0.0 | 4,953 |
| 8/10 | 89,400 | 89,600 | 89,300 | 89,500 | +100 | +0.1 | 3,512 |
| 8/4 | 89,400 | 89,500 | 89,200 | 89,400 | +100 | +0.1 | 5,835 |
| 7/28 | 89,600 | 89,600 | 89,300 | 89,300 | -300 | -0.3 | 7,435 |
| 7/21 | 89,300 | 89,700 | 89,200 | 89,600 | +400 | +0.5 | 8,410 |
| 7/14 | 89,400 | 89,600 | 89,200 | 89,200 | -300 | -0.3 | 10,332 |
| 7/7 | 89,500 | 89,600 | 89,300 | 89,500 | -600 | -0.7 | 27,472 |
| 6/30 | 90,200 | 90,500 | 89,800 | 90,100 | 0 | 0.0 | 6,357 |
| 6/23 | 90,300 | 90,400 | 90,000 | 90,100 | -300 | -0.3 | 4,737 |
| 6/16 | 90,700 | 91,100 | 90,300 | 90,400 | -300 | -0.3 | 5,625 |
| 6/9 | 91,000 | 91,200 | 90,700 | 90,700 | -300 | -0.3 | 4,901 |
| 6/2 | 93,400 | 93,600 | 90,500 | 91,000 | -2,400 | -2.6 | 8,957 |
| 5/26 | 93,300 | 93,500 | 93,100 | 93,400 | +100 | +0.1 | 4,627 |
| 5/19 | 93,200 | 93,500 | 92,800 | 93,300 | 0 | 0.0 | 5,380 |
| 5/12 | 93,300 | 93,400 | 92,500 | 93,300 | +100 | +0.1 | 4,819 |
| 5/2 | 93,100 | 93,400 | 93,000 | 93,200 | 0 | 0.0 | 996 |
| 4/28 | 92,200 | 93,300 | 92,100 | 93,200 | +900 | +1.0 | 2,898 |
| 4/21 | 92,300 | 92,500 | 91,900 | 92,300 | +200 | +0.2 | 1,683 |
| 4/14 | 92,400 | 92,500 | 91,500 | 92,100 | -100 | -0.1 | 4,889 |
| 4/7 | 92,500 | 92,700 | 91,800 | 92,200 | -300 | -0.3 | 2,951 |
| 3/31 | 91,100 | 92,500 | 90,800 | 92,500 | +1,500 | +1.7 | 3,303 |
▶︎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