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 | 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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 105,500 | 105,500 | 101,300 | 102,000 | -3,700 | -3.5 | 3,298 |
| 11/6 | 104,700 | 106,100 | 103,300 | 105,700 | +1,900 | +1.8 | 1,344 |
| 10/30 | 105,200 | 106,000 | 102,200 | 103,800 | -900 | -0.9 | 1,970 |
| 10/23 | 106,200 | 107,200 | 104,600 | 104,700 | -1,500 | -1.4 | 2,084 |
| 10/16 | 105,500 | 107,700 | 104,400 | 106,200 | +700 | +0.7 | 2,134 |
| 10/9 | 102,800 | 106,800 | 102,100 | 105,500 | +3,600 | +3.5 | 2,235 |
| 10/2 | 100,800 | 101,900 | 100,200 | 101,900 | +1,100 | +1.1 | 1,119 |
| 9/25 | 98,500 | 100,800 | 97,700 | 100,800 | +2,800 | +2.9 | 1,168 |
| 9/18 | 96,900 | 98,000 | 95,300 | 98,000 | +2,600 | +2.7 | 1,156 |
| 9/11 | 94,600 | 95,900 | 94,600 | 95,400 | +800 | +0.9 | 648 |
| 9/4 | 95,400 | 96,000 | 94,500 | 94,600 | -400 | -0.4 | 1,209 |
| 8/28 | 95,000 | 95,800 | 94,700 | 95,000 | +700 | +0.7 | 851 |
| 8/21 | 93,800 | 94,600 | 93,300 | 94,300 | +1,300 | +1.4 | 768 |
| 8/14 | 92,200 | 93,300 | 92,200 | 93,000 | +800 | +0.9 | 559 |
| 8/7 | 90,800 | 92,800 | 90,800 | 92,200 | +700 | +0.8 | 545 |
| 7/31 | 93,400 | 93,800 | 91,500 | 91,500 | -1,500 | -1.6 | 743 |
| 7/22 | 93,400 | 93,500 | 92,800 | 93,000 | -300 | -0.3 | 246 |
| 7/17 | 93,800 | 94,100 | 93,100 | 93,300 | -500 | -0.5 | 638 |
| 7/10 | 95,900 | 95,900 | 93,300 | 93,800 | -1,200 | -1.3 | 803 |
| 7/3 | 95,300 | 95,300 | 93,600 | 95,000 | +800 | +0.9 | 592 |
| 6/26 | 95,600 | 95,800 | 93,700 | 94,200 | -1,500 | -1.6 | 637 |
| 6/19 | 95,800 | 95,900 | 92,800 | 95,700 | +600 | +0.6 | 1,394 |
| 6/12 | 95,200 | 96,300 | 92,000 | 95,100 | +900 | +1.0 | 1,501 |
| 6/5 | 93,000 | 94,500 | 92,200 | 94,200 | +1,900 | +2.1 | 1,527 |
| 5/29 | 89,900 | 93,200 | 88,800 | 92,300 | +3,000 | +3.4 | 1,145 |
| 5/22 | 89,000 | 90,000 | 87,300 | 89,300 | +300 | +0.3 | 733 |
| 5/15 | 89,500 | 89,900 | 88,800 | 89,000 | +400 | +0.5 | 883 |
| 5/8 | 85,700 | 89,500 | 85,200 | 88,600 | +3,100 | +3.6 | 583 |
| 5/1 | 88,500 | 88,500 | 84,000 | 85,500 | -2,100 | -2.4 | 2,545 |
| 4/24 | 89,800 | 90,200 | 86,500 | 87,600 | -2,600 | -2.9 | 763 |
▶︎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
