エネクス・インフラ投資法人(9286)の株価時系列情報
エネクス・インフラ投資法人(9286)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 85,400 | 85,600 | 85,100 | 85,200 | 950 |
| 2024/04/18 | 85,500 | 85,500 | 85,300 | 85,500 | 514 |
| 2024/04/17 | 85,600 | 85,900 | 85,300 | 85,400 | 1,425 |
| 2024/04/16 | 85,900 | 85,900 | 85,500 | 85,600 | 1,016 |
| 2024/04/15 | 86,000 | 86,100 | 85,700 | 85,900 | 428 |
| 2024/04/12 | 86,300 | 86,300 | 85,800 | 85,800 | 772 |
| 2024/04/11 | 87,000 | 87,000 | 85,300 | 85,900 | 2,931 |
| 2024/04/10 | 86,400 | 86,500 | 86,200 | 86,400 | 631 |
| 2024/04/09 | 85,800 | 86,300 | 85,800 | 86,300 | 959 |
| 2024/04/08 | 85,800 | 85,900 | 85,600 | 85,800 | 588 |
| 2024/04/05 | 85,500 | 85,900 | 85,300 | 85,900 | 526 |
| 2024/04/04 | 86,000 | 86,100 | 85,600 | 85,600 | 1,680 |
| 2024/04/03 | 86,400 | 86,900 | 86,100 | 86,200 | 1,305 |
| 2024/04/02 | 86,800 | 86,900 | 86,500 | 86,600 | 1,332 |
| 2024/04/01 | 86,500 | 86,800 | 86,500 | 86,800 | 1,358 |
| 2024/03/29 | 86,400 | 86,500 | 86,300 | 86,400 | 571 |
| 2024/03/28 | 86,300 | 86,400 | 86,200 | 86,400 | 581 |
| 2024/03/27 | 86,300 | 86,400 | 86,200 | 86,200 | 729 |
| 2024/03/26 | 86,100 | 86,200 | 86,000 | 86,000 | 1,038 |
| 2024/03/25 | 86,000 | 86,200 | 85,900 | 86,000 | 759 |
| 2024/03/22 | 85,500 | 86,100 | 85,500 | 86,000 | 1,185 |
| 2024/03/21 | 85,000 | 85,500 | 85,000 | 85,400 | 1,192 |
| 2024/03/19 | 84,300 | 84,900 | 84,200 | 84,700 | 1,617 |
| 2024/03/18 | 84,400 | 84,400 | 84,100 | 84,300 | 1,241 |
| 2024/03/15 | 84,200 | 84,400 | 84,100 | 84,300 | 1,419 |
| 2024/03/14 | 83,800 | 84,200 | 83,700 | 84,100 | 930 |
| 2024/03/13 | 84,000 | 84,000 | 83,700 | 83,800 | 976 |
| 2024/03/12 | 83,500 | 84,000 | 83,200 | 83,800 | 2,208 |
| 2024/03/11 | 83,600 | 83,600 | 83,300 | 83,600 | 1,766 |
| 2024/03/08 | 83,700 | 83,800 | 83,500 | 83,700 | 682 |
| 2024/03/07 | 83,900 | 83,900 | 83,600 | 83,700 | 1,195 |
| 2024/03/06 | 83,300 | 83,800 | 83,300 | 83,800 | 1,847 |
| 2024/03/05 | 83,100 | 83,400 | 83,100 | 83,400 | 2,279 |
| 2024/03/04 | 84,100 | 84,300 | 83,500 | 83,800 | 3,203 |
| 2024/03/01 | 84,100 | 84,300 | 83,800 | 84,300 | 2,210 |
| 2024/02/29 | 84,000 | 84,300 | 83,800 | 84,200 | 1,728 |
| 2024/02/28 | 84,100 | 84,100 | 84,000 | 84,000 | 1,726 |
| 2024/02/27 | 84,100 | 84,400 | 84,100 | 84,300 | 1,016 |
| 2024/02/26 | 84,300 | 84,300 | 84,000 | 84,200 | 2,152 |
| 2024/02/22 | 84,500 | 84,500 | 84,200 | 84,300 | 1,019 |
| 2024/02/21 | 84,300 | 84,500 | 84,300 | 84,500 | 493 |
| 2024/02/20 | 84,100 | 84,400 | 84,100 | 84,400 | 972 |
| 2024/02/19 | 84,400 | 84,600 | 83,800 | 84,300 | 2,344 |
| 2024/02/16 | 84,500 | 84,800 | 84,300 | 84,600 | 1,661 |
| 2024/02/15 | 84,600 | 84,900 | 84,600 | 84,600 | 1,072 |
| 2024/02/14 | 85,400 | 85,400 | 84,500 | 84,900 | 1,782 |
| 2024/02/13 | 85,800 | 85,900 | 85,400 | 85,400 | 1,696 |
| 2024/02/09 | 85,900 | 85,900 | 85,600 | 85,700 | 1,052 |
| 2024/02/08 | 86,000 | 86,000 | 85,800 | 85,900 | 551 |
| 2024/02/07 | 85,900 | 86,000 | 85,800 | 86,000 | 663 |
| 2024/02/06 | 85,900 | 86,000 | 85,900 | 85,900 | 712 |
| 2024/02/05 | 85,900 | 86,100 | 85,800 | 86,000 | 677 |
| 2024/02/02 | 86,000 | 86,000 | 85,800 | 85,900 | 288 |
| 2024/02/01 | 86,200 | 86,200 | 85,800 | 85,900 | 1,342 |
| 2024/01/31 | 86,000 | 86,200 | 86,000 | 86,100 | 428 |
| 2024/01/30 | 85,900 | 86,100 | 85,800 | 86,000 | 519 |
| 2024/01/29 | 86,000 | 86,100 | 85,800 | 86,000 | 851 |
| 2024/01/26 | 85,700 | 85,900 | 85,600 | 85,800 | 448 |
| 2024/01/25 | 85,900 | 86,000 | 85,600 | 85,800 | 827 |
| 2024/01/24 | 85,800 | 86,000 | 85,700 | 85,900 | 1,183 |
| 2024/01/23 | 85,600 | 85,800 | 85,400 | 85,500 | 1,931 |
| 2024/01/22 | 85,600 | 86,100 | 85,600 | 86,100 | 909 |
| 2024/01/19 | 85,600 | 85,800 | 85,500 | 85,800 | 579 |
| 2024/01/18 | 85,600 | 86,000 | 85,500 | 85,600 | 1,332 |
| 2024/01/17 | 86,100 | 86,200 | 85,600 | 85,600 | 1,641 |
| 2024/01/16 | 86,800 | 86,800 | 86,100 | 86,100 | 1,731 |
| 2024/01/15 | 86,800 | 86,900 | 86,700 | 86,800 | 818 |
| 2024/01/12 | 86,900 | 86,900 | 86,400 | 86,700 | 1,431 |
| 2024/01/11 | 87,300 | 87,400 | 86,900 | 86,900 | 1,538 |
| 2024/01/10 | 87,000 | 87,300 | 86,900 | 87,300 | 1,060 |
| 2024/01/09 | 85,900 | 86,800 | 85,900 | 86,800 | 2,108 |
| 2024/01/05 | 85,800 | 86,000 | 85,600 | 85,900 | 2,027 |
| 2024/01/04 | 85,000 | 85,600 | 84,700 | 85,600 | 2,825 |
| 2023/12/29 | 85,100 | 85,100 | 84,800 | 84,900 | 2,393 |
| 2023/12/28 | 84,300 | 84,900 | 83,700 | 84,900 | 3,874 |
| 2023/12/27 | 82,100 | 83,600 | 82,100 | 83,200 | 10,664 |
| 2023/12/26 | 83,600 | 83,700 | 82,100 | 82,100 | 14,744 |
| 2023/12/25 | 84,300 | 84,400 | 83,500 | 83,600 | 9,743 |
| 2023/12/22 | 84,800 | 84,900 | 84,300 | 84,400 | 4,196 |
| 2023/12/21 | 84,700 | 85,000 | 84,700 | 84,700 | 3,100 |
| 2023/12/20 | 85,000 | 85,200 | 84,700 | 84,700 | 2,698 |
| 2023/12/19 | 85,300 | 85,400 | 84,900 | 85,000 | 4,411 |
| 2023/12/18 | 85,500 | 85,600 | 85,400 | 85,400 | 1,885 |
| 2023/12/15 | 84,700 | 85,500 | 84,600 | 85,400 | 3,703 |
| 2023/12/14 | 85,000 | 85,000 | 84,500 | 84,500 | 7,116 |
| 2023/12/13 | 85,600 | 85,600 | 85,100 | 85,100 | 8,310 |
| 2023/12/12 | 85,800 | 85,800 | 85,500 | 85,500 | 3,380 |
| 2023/12/11 | 85,900 | 86,000 | 85,600 | 85,800 | 3,437 |
| 2023/12/08 | 86,000 | 86,100 | 85,900 | 86,000 | 1,793 |
| 2023/12/07 | 86,000 | 86,300 | 86,000 | 86,000 | 2,478 |
| 2023/12/06 | 86,200 | 86,300 | 86,000 | 86,000 | 3,818 |
| 2023/12/05 | 86,100 | 86,400 | 86,100 | 86,100 | 2,948 |
| 2023/12/04 | 86,500 | 86,600 | 85,900 | 86,000 | 8,706 |
| 2023/12/01 | 87,200 | 87,300 | 86,700 | 86,700 | 6,643 |
| 2023/11/30 | 87,600 | 87,700 | 87,200 | 87,300 | 4,292 |
| 2023/11/29 | 87,500 | 88,000 | 87,500 | 87,600 | 8,952 |
| 2023/11/28 | 90,500 | 90,600 | 90,300 | 90,300 | 5,370 |
| 2023/11/27 | 90,700 | 90,700 | 90,500 | 90,600 | 1,828 |
| 2023/11/24 | 90,700 | 90,700 | 90,600 | 90,700 | 1,365 |
| 2023/11/22 | 90,700 | 90,800 | 90,700 | 90,700 | 769 |
| 2023/11/21 | 90,800 | 90,900 | 90,700 | 90,800 | 1,320 |
| 2023/11/20 | 90,800 | 90,800 | 90,700 | 90,700 | 657 |
| 2023/11/17 | 90,700 | 90,800 | 90,600 | 90,800 | 786 |
| 2023/11/16 | 90,700 | 90,800 | 90,600 | 90,700 | 956 |
| 2023/11/15 | 90,800 | 90,800 | 90,500 | 90,700 | 2,246 |
| 2023/11/14 | 90,900 | 90,900 | 90,700 | 90,800 | 1,747 |
| 2023/11/13 | 91,300 | 91,300 | 90,700 | 90,900 | 2,972 |
| 2023/11/10 | 90,800 | 91,100 | 90,800 | 91,000 | 1,091 |
| 2023/11/09 | 91,100 | 91,300 | 90,800 | 91,100 | 1,333 |
| 2023/11/08 | 91,300 | 91,400 | 91,100 | 91,100 | 570 |
| 2023/11/07 | 91,100 | 91,400 | 91,100 | 91,300 | 1,262 |
| 2023/11/06 | 90,900 | 91,200 | 90,800 | 91,100 | 2,242 |
| 2023/11/02 | 90,800 | 90,900 | 90,700 | 90,900 | 1,055 |
| 2023/11/01 | 90,800 | 90,900 | 90,600 | 90,700 | 1,440 |
| 2023/10/31 | 90,900 | 90,900 | 90,700 | 90,900 | 888 |
| 2023/10/30 | 91,000 | 91,000 | 90,800 | 90,800 | 1,272 |
| 2023/10/27 | 90,800 | 90,800 | 90,600 | 90,800 | 848 |
| 2023/10/26 | 91,000 | 91,100 | 90,600 | 90,700 | 1,680 |
| 2023/10/25 | 91,200 | 91,200 | 91,000 | 91,000 | 965 |
| 2023/10/24 | 91,000 | 91,100 | 90,800 | 90,900 | 1,136 |
| 2023/10/23 | 91,100 | 91,100 | 91,000 | 91,100 | 410 |
| 2023/10/20 | 91,100 | 91,100 | 91,000 | 91,100 | 428 |
| 2023/10/19 | 91,000 | 91,200 | 91,000 | 91,000 | 709 |
| 2023/10/18 | 91,200 | 91,200 | 90,900 | 91,100 | 1,066 |
| 2023/10/17 | 91,000 | 91,200 | 90,800 | 91,100 | 1,500 |
| 2023/10/16 | 91,100 | 91,100 | 90,800 | 91,000 | 1,772 |
| 2023/10/13 | 91,000 | 91,100 | 91,000 | 91,000 | 761 |
| 2023/10/12 | 91,200 | 91,200 | 90,900 | 91,200 | 1,810 |
| 2023/10/11 | 91,200 | 91,300 | 91,000 | 91,000 | 352 |
| 2023/10/10 | 91,100 | 91,200 | 90,900 | 91,000 | 1,853 |
| 2023/10/06 | 91,000 | 91,300 | 90,800 | 91,100 | 833 |
| 2023/10/05 | 90,800 | 91,200 | 90,400 | 91,000 | 2,449 |
| 2023/10/04 | 90,700 | 91,200 | 90,400 | 90,600 | 3,118 |
| 2023/10/03 | 91,800 | 91,800 | 91,300 | 91,300 | 1,826 |
| 2023/10/02 | 91,800 | 92,100 | 91,600 | 91,700 | 1,723 |
| 2023/09/29 | 92,100 | 92,100 | 91,700 | 91,800 | 1,005 |
| 2023/09/28 | 91,800 | 92,100 | 91,800 | 92,000 | 1,027 |
| 2023/09/27 | 91,800 | 92,000 | 91,600 | 91,700 | 1,321 |
| 2023/09/26 | 91,800 | 91,900 | 91,800 | 91,800 | 704 |
| 2023/09/25 | 91,900 | 92,000 | 91,800 | 91,800 | 847 |
| 2023/09/22 | 91,700 | 92,000 | 91,600 | 92,000 | 1,516 |
| 2023/09/21 | 91,600 | 91,900 | 91,600 | 91,700 | 1,302 |
| 2023/09/20 | 91,300 | 91,800 | 91,300 | 91,700 | 1,495 |
| 2023/09/19 | 91,500 | 91,700 | 91,200 | 91,200 | 1,075 |
| 2023/09/15 | 91,700 | 91,700 | 91,400 | 91,400 | 906 |
| 2023/09/14 | 91,400 | 91,600 | 91,300 | 91,600 | 1,586 |
| 2023/09/13 | 91,200 | 91,600 | 91,200 | 91,500 | 975 |
| 2023/09/12 | 91,500 | 91,500 | 91,100 | 91,300 | 842 |
| 2023/09/11 | 91,000 | 91,500 | 90,900 | 91,400 | 1,128 |
| 2023/09/08 | 91,100 | 91,100 | 90,700 | 91,000 | 1,189 |
| 2023/09/07 | 90,800 | 91,400 | 90,600 | 91,100 | 1,795 |
| 2023/09/06 | 90,700 | 90,700 | 90,500 | 90,600 | 854 |
| 2023/09/05 | 90,500 | 90,700 | 90,400 | 90,600 | 601 |
| 2023/09/04 | 90,400 | 90,600 | 90,300 | 90,500 | 1,583 |
| 2023/09/01 | 90,200 | 90,500 | 90,200 | 90,500 | 1,774 |
| 2023/08/31 | 90,300 | 90,300 | 90,000 | 90,300 | 1,201 |
| 2023/08/30 | 90,400 | 90,600 | 90,200 | 90,400 | 1,209 |
| 2023/08/29 | 89,900 | 90,400 | 89,900 | 90,400 | 1,703 |
| 2023/08/28 | 89,800 | 89,900 | 89,700 | 89,900 | 1,632 |
| 2023/08/25 | 89,600 | 89,900 | 89,400 | 89,700 | 2,879 |
| 2023/08/24 | 89,400 | 89,600 | 89,400 | 89,600 | 1,717 |
| 2023/08/23 | 89,500 | 89,500 | 89,400 | 89,400 | 593 |
| 2023/08/22 | 89,500 | 89,600 | 89,400 | 89,400 | 1,390 |
| 2023/08/21 | 89,500 | 89,600 | 89,400 | 89,400 | 1,451 |
| 2023/08/18 | 89,400 | 89,600 | 89,400 | 89,500 | 1,858 |
| 2023/08/17 | 89,400 | 89,500 | 89,400 | 89,400 | 684 |
| 2023/08/16 | 89,400 | 89,500 | 89,400 | 89,500 | 579 |
| 2023/08/15 | 89,500 | 89,500 | 89,400 | 89,500 | 1,152 |
| 2023/08/14 | 89,500 | 89,600 | 89,400 | 89,400 | 680 |
| 2023/08/10 | 89,400 | 89,500 | 89,400 | 89,500 | 777 |
| 2023/08/09 | 89,400 | 89,600 | 89,400 | 89,500 | 1,170 |
| 2023/08/08 | 89,400 | 89,500 | 89,400 | 89,400 | 630 |
| 2023/08/07 | 89,400 | 89,400 | 89,300 | 89,400 | 935 |
| 2023/08/04 | 89,300 | 89,400 | 89,200 | 89,400 | 1,291 |
| 2023/08/03 | 89,300 | 89,400 | 89,300 | 89,300 | 1,017 |
| 2023/08/02 | 89,400 | 89,400 | 89,300 | 89,300 | 1,285 |
| 2023/08/01 | 89,300 | 89,400 | 89,300 | 89,400 | 676 |
| 2023/07/31 | 89,400 | 89,500 | 89,300 | 89,300 | 1,566 |
| 2023/07/28 | 89,300 | 89,400 | 89,300 | 89,300 | 1,484 |
| 2023/07/27 | 89,400 | 89,500 | 89,300 | 89,500 | 720 |
| 2023/07/26 | 89,400 | 89,500 | 89,300 | 89,400 | 1,312 |
| 2023/07/25 | 89,300 | 89,400 | 89,300 | 89,300 | 1,463 |
| 2023/07/24 | 89,600 | 89,600 | 89,300 | 89,300 | 2,456 |
| 2023/07/21 | 89,500 | 89,600 | 89,400 | 89,600 | 1,897 |
| 2023/07/20 | 89,400 | 89,500 | 89,300 | 89,500 | 1,620 |
| 2023/07/19 | 89,300 | 89,500 | 89,300 | 89,300 | 1,547 |
| 2023/07/18 | 89,300 | 89,700 | 89,200 | 89,300 | 3,346 |
| 2023/07/14 | 89,400 | 89,400 | 89,200 | 89,200 | 2,600 |
| 2023/07/13 | 89,400 | 89,500 | 89,300 | 89,400 | 1,050 |
| 2023/07/12 | 89,500 | 89,600 | 89,300 | 89,300 | 2,834 |
| 2023/07/11 | 89,400 | 89,500 | 89,400 | 89,500 | 1,264 |
| 2023/07/10 | 89,400 | 89,500 | 89,300 | 89,400 | 2,584 |
| 2023/07/07 | 89,500 | 89,500 | 89,300 | 89,500 | 2,191 |
| 2023/07/06 | 89,400 | 89,500 | 89,400 | 89,400 | 2,167 |
| 2023/07/05 | 89,500 | 89,500 | 89,400 | 89,400 | 2,985 |
| 2023/07/04 | 89,500 | 89,600 | 89,400 | 89,500 | 2,770 |
| 2023/07/03 | 89,500 | 89,600 | 89,300 | 89,500 | 17,359 |
| 2023/06/30 | 90,100 | 90,500 | 90,100 | 90,100 | 1,550 |
| 2023/06/29 | 90,100 | 90,500 | 90,100 | 90,200 | 941 |
| 2023/06/28 | 90,100 | 90,300 | 90,000 | 90,200 | 969 |