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 |
|---|---|---|---|---|---|
| 2026/08/21 | 46,650 | 46,700 | 46,500 | 46,500 | 808 |
| 2026/08/20 | 46,750 | 47,150 | 46,700 | 46,700 | 1,246 |
| 2026/08/19 | 47,350 | 47,400 | 46,800 | 46,850 | 933 |
| 2026/08/18 | 47,800 | 47,800 | 47,400 | 47,600 | 1,448 |
| 2026/08/17 | 47,550 | 47,900 | 47,550 | 47,750 | 953 |
| 2026/08/14 | 47,500 | 47,800 | 47,500 | 47,800 | 446 |
| 2026/08/13 | 47,350 | 47,700 | 47,200 | 47,700 | 942 |
| 2026/08/12 | 46,950 | 47,400 | 46,950 | 47,200 | 1,393 |
| 2026/08/10 | 46,500 | 46,950 | 46,500 | 46,850 | 700 |
| 2026/08/07 | 46,500 | 47,050 | 46,350 | 46,850 | 1,002 |
| 2026/08/06 | 46,600 | 46,800 | 46,250 | 46,550 | 1,835 |
| 2026/08/05 | 47,100 | 47,100 | 46,600 | 46,600 | 3,404 |
| 2026/08/04 | 47,000 | 47,000 | 46,550 | 46,700 | 1,571 |
| 2026/08/03 | 46,900 | 46,950 | 46,700 | 46,800 | 1,838 |
| 2026/07/31 | 47,250 | 47,650 | 46,950 | 47,100 | 2,618 |
| 2026/07/30 | 47,200 | 47,700 | 47,150 | 47,250 | 1,182 |
| 2026/07/29 | 47,150 | 48,150 | 47,150 | 48,100 | 2,286 |
| 2026/07/28 | 47,600 | 47,600 | 47,100 | 47,150 | 5,362 |
| 2026/07/27 | 47,550 | 47,800 | 47,500 | 47,600 | 3,318 |
| 2026/07/24 | 48,000 | 48,200 | 47,500 | 47,550 | 3,733 |
| 2026/07/23 | 48,200 | 48,300 | 48,000 | 48,050 | 1,459 |
| 2026/07/22 | 48,750 | 48,750 | 47,950 | 48,300 | 1,793 |
| 2026/07/21 | 47,650 | 48,500 | 47,650 | 48,150 | 2,208 |
| 2026/07/17 | 50,100 | 50,200 | 47,900 | 48,000 | 7,877 |
| 2026/07/16 | 52,000 | 52,300 | 49,800 | 50,100 | 8,287 |
| 2026/07/15 | 52,800 | 53,300 | 52,800 | 53,100 | 630 |
| 2026/07/14 | 53,600 | 53,700 | 53,000 | 53,400 | 640 |
| 2026/07/13 | 53,700 | 54,000 | 53,600 | 53,600 | 472 |
| 2026/07/10 | 53,700 | 54,500 | 53,700 | 54,000 | 1,113 |
| 2026/07/09 | 54,000 | 54,000 | 53,600 | 53,600 | 378 |
| 2026/07/08 | 54,000 | 54,300 | 53,800 | 53,900 | 421 |
| 2026/07/07 | 54,100 | 54,400 | 54,100 | 54,300 | 470 |
| 2026/07/06 | 54,000 | 54,400 | 53,800 | 54,300 | 833 |
| 2026/07/03 | 53,900 | 54,000 | 53,500 | 54,000 | 718 |
| 2026/07/02 | 54,000 | 54,000 | 53,200 | 53,400 | 1,282 |
| 2026/07/01 | 53,900 | 54,200 | 53,700 | 53,700 | 782 |
| 2026/06/30 | 53,400 | 54,000 | 53,400 | 53,900 | 624 |
| 2026/06/29 | 53,200 | 53,400 | 52,900 | 53,200 | 2,576 |
| 2026/06/26 | 52,700 | 52,900 | 52,700 | 52,800 | 300 |
| 2026/06/25 | 52,600 | 52,900 | 52,500 | 52,700 | 664 |
| 2026/06/24 | 52,500 | 52,700 | 52,500 | 52,700 | 440 |
| 2026/06/23 | 52,400 | 52,900 | 52,400 | 52,600 | 1,013 |
| 2026/06/22 | 53,200 | 53,400 | 52,300 | 52,500 | 2,084 |
| 2026/06/19 | 53,400 | 53,700 | 53,300 | 53,500 | 766 |
| 2026/06/18 | 53,600 | 53,800 | 53,300 | 53,500 | 1,606 |
| 2026/06/17 | 53,500 | 53,800 | 53,500 | 53,700 | 831 |
| 2026/06/16 | 53,700 | 54,100 | 53,500 | 53,800 | 1,221 |
| 2026/06/15 | 54,000 | 54,000 | 53,700 | 53,800 | 1,041 |
| 2026/06/12 | 54,200 | 54,400 | 53,900 | 54,000 | 1,160 |
| 2026/06/11 | 54,200 | 54,500 | 54,200 | 54,300 | 377 |
| 2026/06/10 | 54,200 | 54,600 | 54,200 | 54,400 | 965 |
| 2026/06/09 | 54,500 | 54,500 | 54,100 | 54,400 | 1,916 |
| 2026/06/08 | 54,500 | 54,600 | 54,200 | 54,600 | 1,448 |
| 2026/06/05 | 54,700 | 54,900 | 54,600 | 54,700 | 450 |
| 2026/06/04 | 54,600 | 54,800 | 54,500 | 54,700 | 591 |
| 2026/06/03 | 54,800 | 55,200 | 54,600 | 54,900 | 2,490 |
| 2026/06/02 | 54,600 | 55,000 | 54,400 | 54,700 | 1,794 |
| 2026/06/01 | 55,400 | 55,400 | 53,900 | 54,900 | 5,282 |
| 2026/05/29 | 55,300 | 55,700 | 55,100 | 55,500 | 3,266 |
| 2026/05/28 | 55,000 | 55,900 | 54,900 | 55,500 | 13,173 |
| 2026/05/27 | 58,200 | 58,200 | 57,700 | 57,700 | 13,655 |
| 2026/05/26 | 58,200 | 58,300 | 58,100 | 58,100 | 1,761 |
| 2026/05/25 | 58,300 | 58,400 | 57,900 | 58,200 | 2,227 |
| 2026/05/22 | 58,300 | 58,500 | 58,100 | 58,300 | 1,200 |
| 2026/05/21 | 58,600 | 58,600 | 58,100 | 58,100 | 742 |
| 2026/05/20 | 58,500 | 58,800 | 57,800 | 57,900 | 1,282 |
| 2026/05/19 | 58,400 | 59,000 | 58,300 | 58,500 | 1,607 |
| 2026/05/18 | 59,000 | 59,100 | 58,400 | 58,400 | 1,338 |
| 2026/05/15 | 58,900 | 59,300 | 58,800 | 58,800 | 1,507 |
| 2026/05/14 | 59,000 | 59,000 | 58,800 | 58,900 | 384 |
| 2026/05/13 | 59,000 | 59,100 | 58,800 | 58,800 | 694 |
| 2026/05/12 | 59,000 | 59,100 | 58,900 | 59,000 | 529 |
| 2026/05/11 | 58,800 | 59,000 | 58,700 | 59,000 | 441 |
| 2026/05/08 | 59,000 | 59,100 | 58,800 | 58,800 | 718 |
| 2026/05/07 | 58,700 | 59,000 | 58,700 | 58,700 | 836 |
| 2026/05/01 | 59,000 | 59,000 | 58,600 | 58,600 | 2,447 |
| 2026/04/30 | 59,100 | 59,100 | 58,900 | 58,900 | 711 |
| 2026/04/28 | 58,800 | 59,100 | 58,800 | 59,000 | 505 |
| 2026/04/27 | 58,800 | 59,000 | 58,600 | 58,900 | 581 |
| 2026/04/24 | 59,000 | 59,000 | 58,800 | 58,900 | 327 |
| 2026/04/23 | 58,900 | 58,900 | 58,500 | 58,800 | 1,713 |
| 2026/04/22 | 59,100 | 59,100 | 58,800 | 58,800 | 310 |
| 2026/04/21 | 59,000 | 59,100 | 58,900 | 59,000 | 824 |
| 2026/04/20 | 58,900 | 59,100 | 58,700 | 59,000 | 595 |
| 2026/04/17 | 58,900 | 59,300 | 58,800 | 59,200 | 612 |
| 2026/04/16 | 59,300 | 59,300 | 59,000 | 59,200 | 523 |
| 2026/04/15 | 58,900 | 59,100 | 58,900 | 58,900 | 380 |
| 2026/04/14 | 58,700 | 59,100 | 58,700 | 58,800 | 891 |
| 2026/04/13 | 59,000 | 59,100 | 58,800 | 59,000 | 677 |
| 2026/04/10 | 59,300 | 59,300 | 58,800 | 58,900 | 590 |
| 2026/04/09 | 59,500 | 59,500 | 59,100 | 59,300 | 559 |
| 2026/04/08 | 59,400 | 59,600 | 59,000 | 59,500 | 783 |
| 2026/04/07 | 59,100 | 59,200 | 59,000 | 59,200 | 280 |
| 2026/04/06 | 58,800 | 59,100 | 58,800 | 59,100 | 489 |
| 2026/04/03 | 58,700 | 59,100 | 58,600 | 59,100 | 1,059 |
| 2026/03/27 | 58,100 | 58,400 | 58,000 | 58,200 | 528 |
| 2026/03/26 | 58,200 | 58,300 | 57,900 | 58,200 | 1,224 |
| 2026/03/25 | 57,800 | 58,300 | 57,700 | 58,100 | 1,005 |
| 2026/03/24 | 57,700 | 57,800 | 57,500 | 57,600 | 404 |
| 2026/03/23 | 57,800 | 57,800 | 56,800 | 57,500 | 2,151 |
| 2026/03/19 | 58,600 | 58,800 | 58,100 | 58,200 | 1,281 |
| 2026/03/18 | 58,600 | 58,800 | 58,500 | 58,800 | 638 |
| 2026/03/17 | 58,800 | 58,900 | 58,400 | 58,800 | 733 |
| 2026/03/16 | 58,200 | 58,800 | 57,900 | 58,800 | 1,589 |
| 2026/03/13 | 57,500 | 58,300 | 57,500 | 58,100 | 1,291 |
| 2026/03/12 | 57,900 | 57,900 | 57,300 | 57,500 | 1,035 |
| 2026/03/11 | 57,000 | 58,000 | 56,900 | 58,000 | 1,785 |
| 2026/03/10 | 56,900 | 57,500 | 56,700 | 57,000 | 1,438 |
| 2026/03/09 | 56,700 | 57,100 | 56,200 | 56,800 | 1,913 |
| 2026/03/06 | 57,000 | 57,200 | 56,900 | 57,100 | 527 |
| 2026/03/05 | 57,000 | 57,400 | 56,800 | 57,200 | 1,283 |
| 2026/03/04 | 57,300 | 57,300 | 56,500 | 56,800 | 4,506 |
| 2026/03/03 | 57,900 | 57,900 | 57,000 | 57,300 | 1,866 |
| 2026/03/02 | 57,500 | 57,900 | 57,400 | 57,900 | 1,316 |
| 2026/02/27 | 59,400 | 59,400 | 57,700 | 57,900 | 3,919 |
| 2026/02/26 | 58,700 | 59,600 | 58,700 | 59,500 | 1,261 |
| 2026/02/25 | 58,500 | 59,100 | 58,400 | 58,900 | 1,218 |
| 2026/02/24 | 57,800 | 58,600 | 57,400 | 58,500 | 2,554 |
| 2026/02/20 | 56,800 | 58,000 | 56,800 | 58,000 | 1,779 |
| 2026/02/19 | 57,300 | 57,400 | 56,800 | 56,800 | 880 |
| 2026/02/18 | 57,000 | 57,100 | 56,900 | 57,100 | 350 |
| 2026/02/17 | 57,100 | 57,200 | 56,700 | 56,800 | 952 |
| 2026/02/16 | 57,100 | 57,500 | 57,000 | 57,200 | 1,273 |
| 2026/02/13 | 56,800 | 57,300 | 56,300 | 56,900 | 1,488 |
| 2026/02/12 | 56,900 | 57,100 | 56,800 | 56,900 | 589 |
| 2026/02/10 | 56,900 | 57,100 | 56,900 | 56,900 | 474 |
| 2026/02/09 | 57,200 | 57,300 | 56,900 | 56,900 | 631 |
| 2026/02/06 | 56,900 | 57,300 | 56,800 | 57,100 | 798 |
| 2026/02/05 | 57,200 | 57,400 | 57,000 | 57,000 | 451 |
| 2026/02/04 | 57,100 | 57,400 | 57,000 | 57,200 | 587 |
| 2026/02/03 | 56,800 | 57,100 | 56,600 | 57,000 | 1,483 |
| 2026/02/02 | 56,800 | 56,900 | 56,600 | 56,800 | 1,031 |
| 2026/01/30 | 57,200 | 57,200 | 57,000 | 57,000 | 947 |
| 2026/01/29 | 57,100 | 57,400 | 56,700 | 57,400 | 1,326 |
| 2026/01/28 | 57,400 | 57,400 | 56,800 | 56,800 | 1,108 |
| 2026/01/27 | 57,100 | 57,400 | 57,000 | 57,200 | 1,464 |
| 2026/01/26 | 56,500 | 57,100 | 56,500 | 57,100 | 1,765 |
| 2026/01/23 | 56,500 | 56,900 | 56,500 | 56,800 | 820 |
| 2026/01/22 | 55,700 | 56,500 | 55,600 | 56,500 | 1,002 |
| 2026/01/21 | 56,500 | 56,500 | 55,600 | 55,600 | 2,016 |
| 2026/01/20 | 56,700 | 57,200 | 56,600 | 56,600 | 1,596 |
| 2026/01/19 | 56,200 | 56,700 | 56,000 | 56,600 | 1,639 |
| 2026/01/16 | 56,900 | 56,900 | 55,600 | 55,800 | 4,915 |
| 2026/01/15 | 57,100 | 57,400 | 57,000 | 57,400 | 846 |
| 2026/01/14 | 56,900 | 57,400 | 56,800 | 57,300 | 945 |
| 2026/01/13 | 57,200 | 57,200 | 56,500 | 56,500 | 858 |
| 2026/01/09 | 56,500 | 57,000 | 56,500 | 56,700 | 1,010 |
| 2026/01/08 | 56,400 | 56,600 | 56,200 | 56,300 | 1,448 |
| 2026/01/07 | 56,300 | 56,300 | 55,900 | 55,900 | 1,149 |
| 2026/01/06 | 56,500 | 56,500 | 56,100 | 56,100 | 549 |
| 2026/01/05 | 56,000 | 56,500 | 55,800 | 56,300 | 1,552 |
| 2025/12/30 | 56,200 | 56,400 | 55,700 | 56,000 | 842 |
| 2025/12/29 | 55,700 | 56,100 | 55,300 | 56,100 | 1,674 |
| 2025/12/26 | 55,000 | 55,300 | 54,800 | 54,900 | 2,149 |
| 2025/12/25 | 54,900 | 55,300 | 54,900 | 55,000 | 4,342 |
| 2025/12/24 | 54,300 | 55,000 | 54,200 | 54,900 | 4,004 |
| 2025/12/23 | 54,200 | 54,600 | 54,200 | 54,500 | 2,165 |
| 2025/12/22 | 54,600 | 54,800 | 54,100 | 54,200 | 4,969 |
| 2025/12/19 | 54,600 | 55,000 | 54,600 | 54,800 | 4,734 |
| 2025/12/18 | 55,200 | 55,200 | 54,800 | 54,800 | 2,352 |
| 2025/12/17 | 55,100 | 55,500 | 55,100 | 55,200 | 794 |
| 2025/12/16 | 55,000 | 55,500 | 54,800 | 55,000 | 2,454 |
| 2025/12/15 | 55,100 | 55,500 | 54,900 | 55,000 | 2,335 |
| 2025/12/12 | 55,000 | 55,600 | 55,000 | 55,500 | 1,466 |
| 2025/12/11 | 55,600 | 55,700 | 54,900 | 55,300 | 3,978 |
| 2025/12/10 | 55,400 | 56,000 | 55,200 | 55,600 | 2,529 |
| 2025/12/09 | 55,800 | 55,800 | 55,300 | 55,400 | 3,042 |
| 2025/12/08 | 56,500 | 56,500 | 55,500 | 55,600 | 2,433 |
| 2025/12/05 | 55,900 | 56,200 | 55,600 | 56,100 | 1,976 |
| 2025/12/04 | 55,600 | 56,100 | 55,600 | 55,800 | 2,132 |
| 2025/12/03 | 55,900 | 56,300 | 55,900 | 56,100 | 1,058 |
| 2025/12/02 | 56,600 | 56,800 | 55,900 | 56,100 | 2,353 |
| 2025/12/01 | 57,200 | 57,500 | 56,400 | 56,900 | 2,291 |
| 2025/11/28 | 56,700 | 57,700 | 56,700 | 57,100 | 2,893 |
| 2025/11/27 | 57,500 | 57,500 | 56,400 | 56,500 | 11,012 |
| 2025/11/26 | 59,900 | 60,200 | 59,400 | 60,100 | 8,621 |
| 2025/11/25 | 60,200 | 60,600 | 59,300 | 59,300 | 5,444 |
| 2025/11/21 | 60,000 | 60,000 | 59,500 | 59,900 | 1,869 |
| 2025/11/20 | 60,200 | 60,200 | 59,200 | 59,900 | 1,685 |
| 2025/11/19 | 59,600 | 60,200 | 59,300 | 59,800 | 1,251 |
| 2025/11/18 | 60,100 | 60,200 | 58,600 | 59,500 | 2,822 |
| 2025/11/17 | 60,800 | 60,800 | 59,800 | 60,200 | 2,078 |
| 2025/11/14 | 60,500 | 61,100 | 60,400 | 60,500 | 3,485 |
| 2025/11/13 | 60,300 | 60,900 | 60,300 | 60,700 | 2,691 |
| 2025/11/12 | 60,700 | 61,000 | 60,400 | 60,500 | 3,496 |
| 2025/11/11 | 61,600 | 61,800 | 60,700 | 61,000 | 5,264 |
| 2025/11/10 | 59,100 | 62,200 | 59,100 | 62,200 | 9,711 |
| 2025/11/07 | 57,000 | 58,300 | 56,700 | 58,100 | 7,116 |
| 2025/11/06 | 54,300 | 54,600 | 54,100 | 54,200 | 1,101 |
| 2025/11/05 | 54,100 | 54,600 | 54,100 | 54,300 | 599 |
| 2025/11/04 | 54,500 | 54,700 | 54,200 | 54,400 | 1,010 |
| 2025/10/31 | 54,300 | 54,500 | 54,100 | 54,500 | 740 |
| 2025/10/30 | 54,000 | 54,300 | 53,500 | 54,200 | 772 |
| 2025/10/29 | 54,000 | 54,400 | 53,800 | 53,900 | 877 |
| 2025/10/28 | 53,900 | 54,400 | 53,200 | 54,400 | 1,538 |
| 2025/10/27 | 54,000 | 54,400 | 53,600 | 53,900 | 2,954 |
| 2025/10/24 | 55,000 | 55,000 | 54,300 | 54,800 | 1,753 |
| 2025/10/23 | 55,600 | 55,800 | 54,900 | 55,000 | 1,989 |
| 2025/10/22 | 55,700 | 55,900 | 55,500 | 55,900 | 822 |
| 2025/10/21 | 55,900 | 56,300 | 55,800 | 55,900 | 965 |