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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 91,200 | 91,200 | 89,500 | 90,200 | -300 | -0.3 | 749 |
| 4/10 | 85,700 | 92,100 | 85,100 | 90,500 | +4,600 | +5.4 | 1,528 |
| 4/3 | 84,400 | 86,400 | 84,100 | 85,900 | +1,500 | +1.8 | 2,505 |
| 3/27 | 78,900 | 88,000 | 77,400 | 84,400 | +5,000 | +6.3 | 3,827 |
| 3/19 | 82,200 | 83,300 | 78,400 | 79,400 | 0 | 0.0 | 5,311 |
| 3/13 | 93,500 | 93,500 | 73,100 | 79,400 | -14,500 | -15.4 | 8,740 |
| 3/6 | 92,000 | 95,900 | 91,900 | 93,900 | +1,000 | +1.1 | 3,663 |
| 2/28 | 97,300 | 98,400 | 92,800 | 92,900 | -5,800 | -5.9 | 4,447 |
| 2/21 | 98,400 | 98,900 | 97,000 | 98,700 | +500 | +0.5 | 2,946 |
| 2/14 | 97,700 | 99,200 | 97,200 | 98,200 | +1,000 | +1.0 | 1,506 |
| 2/7 | 96,000 | 97,500 | 96,000 | 97,200 | +400 | +0.4 | 1,194 |
| 1/31 | 97,900 | 97,900 | 95,700 | 96,800 | -1,300 | -1.3 | 1,659 |
| 1/24 | 99,300 | 100,400 | 97,300 | 98,100 | -1,200 | -1.2 | 1,681 |
| 1/17 | 98,500 | 100,700 | 98,500 | 99,300 | +1,200 | +1.2 | 1,441 |
| 1/10 | 99,500 | 99,500 | 98,000 | 98,100 | -200 | -0.2 | 1,673 |
| 12/30 | 97,700 | 98,300 | 97,600 | 98,300 | +1,100 | +1.1 | 212 |
| 12/27 | 94,500 | 99,200 | 93,300 | 97,200 | +1,400 | +1.5 | 8,820 |
| 12/20 | 99,300 | 99,800 | 95,300 | 95,800 | -3,700 | -3.7 | 4,780 |
| 12/13 | 100,800 | 100,800 | 99,500 | 99,500 | -1,100 | -1.1 | 3,976 |
| 12/6 | 101,000 | 101,200 | 100,100 | 100,600 | -700 | -0.7 | 3,518 |
| 11/29 | 107,900 | 109,600 | 99,600 | 101,300 | -7,400 | -6.8 | 11,109 |
| 11/22 | 106,900 | 111,600 | 106,500 | 108,700 | +2,500 | +2.4 | 5,536 |
| 11/15 | 101,200 | 109,000 | 101,200 | 106,200 | +3,200 | +3.1 | 9,054 |
| 11/8 | 114,500 | 119,500 | 101,900 | 103,000 | -10,400 | -9.2 | 12,998 |
| 11/1 | 105,500 | 113,600 | 105,100 | 113,400 | +8,400 | +8.0 | 7,141 |
| 10/25 | 103,900 | 105,200 | 103,700 | 105,000 | +1,200 | +1.2 | 3,253 |
| 10/18 | 102,000 | 104,500 | 101,700 | 103,800 | +1,300 | +1.3 | 2,992 |
| 10/11 | 101,900 | 105,200 | 101,000 | 102,500 | +1,100 | +1.1 | 6,999 |
| 10/4 | 101,000 | 101,800 | 99,900 | 101,400 | +700 | +0.7 | 4,747 |
| 9/27 | 98,000 | 100,700 | 98,000 | 100,700 | +3,000 | +3.1 | 5,559 |
▶︎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
