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 |
|---|---|
| 92,100 (23/09/28) | 80,500 (24/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 87,400 (24/01/11) | 80,500 (24/05/31) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 80,900 | 81,000 | 80,500 | 80,600 | -300 | -0.4 | 5,031 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/24 | 90,300 | 91,200 | 90,300 | 91,000 | +500 | +0.6 | 2,703 |
| 3/17 | 90,500 | 90,700 | 90,000 | 90,500 | -100 | -0.1 | 4,099 |
| 3/10 | 90,600 | 90,900 | 90,500 | 90,600 | 0 | 0.0 | 3,700 |
| 3/3 | 91,200 | 91,500 | 90,400 | 90,600 | -400 | -0.4 | 5,635 |
| 2/24 | 90,800 | 91,300 | 90,600 | 91,000 | +200 | +0.2 | 6,325 |
| 2/17 | 89,600 | 91,100 | 89,400 | 90,800 | +1,100 | +1.2 | 21,419 |
| 2/10 | 90,200 | 90,900 | 89,700 | 89,700 | -500 | -0.6 | 21,269 |
| 2/3 | 91,200 | 91,600 | 89,300 | 90,200 | -1,000 | -1.1 | 16,786 |
| 1/27 | 92,600 | 92,800 | 91,000 | 91,200 | -1,300 | -1.4 | 16,343 |
| 1/20 | 92,800 | 93,200 | 92,100 | 92,500 | -500 | -0.5 | 1,944 |
| 1/13 | 92,600 | 93,000 | 92,100 | 93,000 | +500 | +0.5 | 2,701 |
| 1/6 | 92,100 | 92,600 | 91,900 | 92,500 | +400 | +0.4 | 1,482 |
| 12/30 | 91,800 | 92,600 | 91,300 | 92,100 | +300 | +0.3 | 4,983 |
| 12/23 | 93,000 | 93,000 | 91,800 | 91,800 | -1,400 | -1.5 | 5,532 |
| 12/16 | 93,900 | 93,900 | 93,000 | 93,200 | -500 | -0.5 | 3,676 |
| 12/9 | 93,600 | 93,900 | 93,400 | 93,700 | +100 | +0.1 | 2,640 |
| 12/2 | 96,600 | 96,600 | 93,600 | 93,600 | -2,900 | -3.0 | 9,834 |
| 11/25 | 95,900 | 96,500 | 95,700 | 96,500 | +600 | +0.6 | 3,184 |
| 11/18 | 95,000 | 95,900 | 94,900 | 95,900 | +900 | +1.0 | 3,818 |
| 11/11 | 96,000 | 96,300 | 94,800 | 95,000 | -1,400 | -1.5 | 4,918 |
| 11/4 | 96,700 | 96,900 | 96,300 | 96,400 | -300 | -0.3 | 2,957 |
| 10/28 | 95,800 | 96,700 | 95,600 | 96,700 | +1,100 | +1.2 | 3,033 |
| 10/21 | 95,600 | 96,100 | 95,500 | 95,600 | +100 | +0.1 | 2,282 |
| 10/14 | 96,000 | 96,000 | 95,000 | 95,500 | -200 | -0.2 | 2,252 |
| 10/7 | 95,100 | 96,200 | 95,000 | 95,700 | +700 | +0.7 | 6,228 |
| 9/30 | 93,900 | 95,300 | 92,800 | 95,000 | +1,200 | +1.3 | 5,644 |
| 9/22 | 94,000 | 94,000 | 93,700 | 93,800 | -100 | -0.1 | 1,059 |
| 9/16 | 93,500 | 94,200 | 93,400 | 93,900 | +500 | +0.5 | 2,289 |
▶︎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