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
63,100
円
(15:24)
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 | 3,680 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 91,800 | 91,800 | 90,000 | 90,900 | +200 | +0.2 | 4,378 |
| 12/30 | 88,400 | 91,000 | 88,200 | 90,700 | +2,100 | +2.4 | 6,854 |
| 12/24 | 88,400 | 88,700 | 87,800 | 88,600 | +300 | +0.3 | 7,216 |
| 12/17 | 88,100 | 88,600 | 87,600 | 88,300 | +200 | +0.2 | 7,711 |
| 12/10 | 87,500 | 88,800 | 87,300 | 88,100 | +700 | +0.8 | 13,094 |
| 12/3 | 88,000 | 88,900 | 87,300 | 87,400 | -6,400 | -6.8 | 29,968 |
| 11/26 | 94,000 | 95,100 | 93,200 | 93,800 | -200 | -0.2 | 19,025 |
| 11/19 | 95,200 | 96,300 | 93,700 | 94,000 | -1,200 | -1.3 | 12,048 |
| 11/12 | 97,600 | 97,600 | 95,200 | 95,200 | -2,300 | -2.4 | 12,026 |
| 11/5 | 97,600 | 97,800 | 97,200 | 97,500 | +100 | +0.1 | 3,847 |
| 10/29 | 97,300 | 97,500 | 96,300 | 97,400 | +200 | +0.2 | 6,231 |
| 10/22 | 98,700 | 98,800 | 96,300 | 97,200 | -1,800 | -1.8 | 11,570 |
| 10/15 | 98,700 | 99,200 | 98,700 | 99,000 | +400 | +0.4 | 6,064 |
| 10/8 | 99,100 | 99,500 | 98,600 | 98,600 | -400 | -0.4 | 7,300 |
| 10/1 | 98,900 | 99,300 | 98,700 | 99,000 | +100 | +0.1 | 7,027 |
| 9/24 | 98,100 | 99,200 | 98,000 | 98,900 | +500 | +0.5 | 5,475 |
| 9/17 | 98,800 | 99,100 | 98,100 | 98,400 | -300 | -0.3 | 7,298 |
| 9/10 | 99,100 | 99,300 | 98,400 | 98,700 | -300 | -0.3 | 6,058 |
| 9/3 | 98,600 | 99,200 | 98,500 | 99,000 | +500 | +0.5 | 3,955 |
| 8/27 | 98,800 | 99,000 | 98,100 | 98,500 | 0 | 0.0 | 3,743 |
| 8/20 | 99,100 | 99,300 | 98,400 | 98,500 | -500 | -0.5 | 7,560 |
| 8/13 | 98,600 | 99,600 | 98,600 | 99,000 | +400 | +0.4 | 3,000 |
| 8/6 | 99,400 | 99,400 | 98,400 | 98,600 | -700 | -0.7 | 4,910 |
| 7/30 | 97,800 | 99,300 | 97,100 | 99,300 | +2,000 | +2.1 | 5,444 |
| 7/21 | 97,500 | 97,800 | 96,800 | 97,300 | 0 | 0.0 | 2,802 |
| 7/16 | 96,500 | 97,400 | 96,200 | 97,300 | +1,200 | +1.3 | 5,271 |
| 7/9 | 96,500 | 96,900 | 96,000 | 96,100 | -300 | -0.3 | 4,666 |
| 7/2 | 96,400 | 96,800 | 95,700 | 96,400 | +300 | +0.3 | 5,034 |
| 6/25 | 95,600 | 96,300 | 95,500 | 96,100 | -300 | -0.3 | 4,926 |
| 6/18 | 97,500 | 97,600 | 96,300 | 96,400 | -1,000 | -1.0 | 5,701 |
▶︎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
