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 |
|---|---|---|---|---|---|
| 2026/02/19 | 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 |
| 2025/10/20 | 55,700 | 55,900 | 55,400 | 55,700 | 1,004 |
| 2025/10/17 | 56,100 | 56,200 | 55,500 | 55,900 | 772 |
| 2025/10/16 | 56,000 | 56,700 | 55,800 | 56,100 | 984 |
| 2025/10/15 | 55,400 | 55,900 | 55,300 | 55,900 | 223 |
| 2025/10/14 | 55,200 | 56,000 | 55,000 | 55,600 | 1,534 |
| 2025/10/10 | 55,200 | 56,100 | 54,900 | 55,700 | 1,273 |
| 2025/10/09 | 54,100 | 55,200 | 54,100 | 55,200 | 993 |
| 2025/10/08 | 53,400 | 54,800 | 53,000 | 54,600 | 2,406 |
| 2025/10/07 | 56,300 | 56,500 | 53,600 | 54,100 | 4,460 |
| 2025/10/06 | 57,600 | 57,600 | 56,200 | 56,200 | 2,270 |
| 2025/10/03 | 56,800 | 57,600 | 56,800 | 57,500 | 948 |
| 2025/10/02 | 56,700 | 57,600 | 56,600 | 57,400 | 1,348 |
| 2025/10/01 | 57,800 | 57,900 | 56,700 | 57,300 | 1,758 |
| 2025/09/30 | 57,700 | 58,300 | 57,400 | 57,900 | 1,830 |
| 2025/09/29 | 56,800 | 57,800 | 56,700 | 57,600 | 1,618 |
| 2025/09/26 | 56,600 | 56,800 | 56,400 | 56,400 | 1,202 |
| 2025/09/25 | 57,600 | 57,600 | 56,100 | 56,700 | 2,107 |
| 2025/09/24 | 57,100 | 57,900 | 56,800 | 57,700 | 1,517 |
| 2025/09/22 | 55,900 | 57,100 | 55,900 | 56,800 | 2,205 |
| 2025/09/19 | 55,000 | 56,000 | 54,900 | 55,600 | 2,886 |
| 2025/09/18 | 54,300 | 54,800 | 54,300 | 54,800 | 577 |
| 2025/09/17 | 54,300 | 54,500 | 54,100 | 54,200 | 606 |
| 2025/09/16 | 54,300 | 54,600 | 54,100 | 54,300 | 1,510 |
| 2025/09/12 | 54,300 | 54,500 | 54,100 | 54,500 | 2,201 |
| 2025/09/11 | 54,300 | 54,400 | 53,900 | 54,000 | 1,135 |
| 2025/09/10 | 54,200 | 54,400 | 53,900 | 54,300 | 923 |
| 2025/09/09 | 54,600 | 54,600 | 53,900 | 54,200 | 1,450 |
| 2025/09/08 | 54,500 | 54,700 | 54,200 | 54,400 | 934 |
| 2025/09/05 | 54,700 | 54,700 | 54,200 | 54,500 | 1,908 |
| 2025/09/04 | 53,500 | 54,700 | 53,500 | 54,600 | 2,298 |
| 2025/09/03 | 54,200 | 54,200 | 53,300 | 53,500 | 991 |
| 2025/09/02 | 53,700 | 54,300 | 53,700 | 53,900 | 1,312 |
| 2025/09/01 | 53,100 | 53,700 | 52,900 | 53,700 | 977 |
| 2025/08/29 | 52,500 | 53,300 | 52,500 | 53,200 | 1,044 |
| 2025/08/28 | 53,100 | 53,200 | 52,700 | 52,800 | 669 |
| 2025/08/27 | 53,500 | 53,500 | 52,900 | 53,300 | 1,611 |
| 2025/08/26 | 53,400 | 53,700 | 53,000 | 53,500 | 1,157 |
| 2025/08/25 | 53,900 | 53,900 | 53,600 | 53,900 | 765 |
| 2025/08/22 | 53,800 | 53,800 | 53,500 | 53,800 | 722 |
| 2025/08/21 | 53,900 | 53,900 | 53,100 | 53,500 | 1,076 |
| 2025/08/20 | 53,800 | 53,800 | 52,900 | 53,600 | 2,314 |
| 2025/08/19 | 53,700 | 53,900 | 53,400 | 53,700 | 1,591 |
| 2025/08/18 | 52,800 | 53,500 | 52,500 | 53,400 | 2,151 |
| 2025/08/15 | 51,000 | 52,000 | 50,900 | 52,000 | 1,671 |
| 2025/08/14 | 50,700 | 51,000 | 50,600 | 51,000 | 1,918 |
| 2025/08/13 | 50,000 | 50,500 | 49,950 | 50,500 | 1,063 |
| 2025/08/12 | 50,200 | 50,700 | 49,950 | 49,950 | 2,304 |
| 2025/08/08 | 49,950 | 50,200 | 49,750 | 49,950 | 1,382 |
| 2025/08/07 | 49,550 | 49,950 | 49,550 | 49,950 | 1,211 |
| 2025/08/06 | 49,350 | 49,550 | 49,200 | 49,550 | 1,233 |
| 2025/08/05 | 49,250 | 49,350 | 49,100 | 49,350 | 563 |
| 2025/08/04 | 48,900 | 49,250 | 48,900 | 49,100 | 864 |
| 2025/08/01 | 48,950 | 49,450 | 48,800 | 49,250 | 1,238 |
| 2025/07/31 | 48,350 | 48,950 | 48,250 | 48,950 | 1,122 |
| 2025/07/30 | 47,950 | 48,350 | 47,750 | 48,350 | 1,133 |
| 2025/07/29 | 47,850 | 47,950 | 47,650 | 47,950 | 678 |
| 2025/07/28 | 47,750 | 48,000 | 47,500 | 47,750 | 2,227 |
| 2025/07/25 | 47,350 | 47,650 | 47,100 | 47,650 | 2,726 |
| 2025/07/24 | 47,350 | 47,550 | 47,200 | 47,200 | 1,340 |
| 2025/07/23 | 47,050 | 47,350 | 47,050 | 47,350 | 1,594 |
| 2025/07/22 | 46,950 | 47,450 | 46,950 | 47,300 | 1,383 |
| 2025/07/18 | 46,800 | 47,000 | 46,550 | 46,950 | 1,128 |
| 2025/07/17 | 46,500 | 46,800 | 46,500 | 46,800 | 643 |
| 2025/07/16 | 46,800 | 46,950 | 46,450 | 46,450 | 1,846 |
| 2025/07/15 | 46,700 | 46,750 | 46,450 | 46,450 | 912 |
| 2025/07/14 | 46,800 | 46,900 | 46,550 | 46,750 | 558 |
| 2025/07/11 | 46,700 | 46,950 | 46,700 | 46,950 | 432 |
| 2025/07/10 | 46,700 | 46,900 | 46,700 | 46,800 | 345 |
| 2025/07/09 | 46,650 | 47,000 | 46,600 | 46,950 | 700 |
| 2025/07/08 | 46,850 | 47,100 | 46,750 | 46,750 | 582 |
| 2025/07/07 | 46,900 | 47,150 | 46,850 | 46,950 | 648 |
| 2025/07/04 | 47,400 | 47,400 | 46,950 | 47,000 | 821 |
| 2025/07/03 | 47,450 | 47,450 | 47,050 | 47,250 | 963 |
| 2025/07/02 | 46,900 | 47,550 | 46,900 | 47,050 | 1,082 |
| 2025/07/01 | 47,400 | 47,700 | 46,250 | 46,900 | 2,342 |
| 2025/06/30 | 46,700 | 46,850 | 46,200 | 46,500 | 1,062 |
| 2025/06/27 | 46,800 | 46,800 | 46,300 | 46,700 | 584 |
| 2025/06/26 | 46,100 | 46,750 | 46,100 | 46,700 | 1,428 |
| 2025/06/25 | 46,600 | 46,900 | 46,600 | 46,800 | 1,100 |
| 2025/06/24 | 47,150 | 47,250 | 46,850 | 47,100 | 988 |
| 2025/06/23 | 46,300 | 47,450 | 45,850 | 47,400 | 3,419 |
| 2025/06/20 | 46,650 | 46,650 | 46,300 | 46,400 | 1,048 |
| 2025/06/19 | 47,000 | 47,050 | 46,600 | 46,700 | 1,457 |
| 2025/06/18 | 46,100 | 47,000 | 46,100 | 47,000 | 2,745 |
| 2025/06/17 | 45,600 | 46,000 | 45,550 | 46,000 | 1,762 |
| 2025/06/16 | 44,900 | 45,450 | 44,850 | 45,450 | 1,592 |
| 2025/06/13 | 44,800 | 44,900 | 44,700 | 44,850 | 1,262 |
| 2025/06/12 | 44,950 | 44,950 | 44,700 | 44,850 | 1,081 |
| 2025/06/11 | 44,600 | 44,950 | 44,600 | 44,900 | 1,265 |
| 2025/06/10 | 44,750 | 44,800 | 44,600 | 44,650 | 1,100 |
| 2025/06/09 | 44,950 | 44,950 | 44,650 | 44,700 | 1,714 |
| 2025/06/06 | 44,900 | 45,050 | 44,700 | 45,050 | 971 |
| 2025/06/05 | 44,900 | 45,050 | 44,750 | 44,850 | 1,589 |
| 2025/06/04 | 45,000 | 45,300 | 44,850 | 44,850 | 1,600 |
| 2025/06/03 | 44,900 | 45,000 | 44,850 | 44,850 | 1,155 |
| 2025/06/02 | 45,300 | 45,300 | 44,800 | 44,850 | 1,979 |
| 2025/05/30 | 45,250 | 45,450 | 45,250 | 45,350 | 1,126 |
| 2025/05/29 | 45,200 | 45,500 | 45,100 | 45,450 | 6,938 |
| 2025/05/28 | 47,200 | 47,500 | 47,050 | 47,400 | 5,834 |
| 2025/05/27 | 47,300 | 47,500 | 47,100 | 47,500 | 1,322 |
| 2025/05/26 | 46,450 | 47,300 | 46,200 | 47,300 | 1,705 |
| 2025/05/23 | 47,300 | 47,300 | 45,750 | 46,400 | 4,715 |
| 2025/05/22 | 46,850 | 47,400 | 46,750 | 46,900 | 1,404 |
| 2025/05/21 | 48,200 | 48,200 | 46,800 | 47,300 | 3,139 |
| 2025/05/20 | 49,200 | 49,200 | 48,150 | 48,250 | 1,662 |
| 2025/05/19 | 49,400 | 49,550 | 49,000 | 49,250 | 1,449 |
| 2025/05/16 | 49,700 | 49,700 | 49,300 | 49,550 | 1,132 |
| 2025/05/15 | 49,150 | 49,900 | 48,950 | 49,700 | 1,453 |
| 2025/05/14 | 49,350 | 49,700 | 49,150 | 49,150 | 705 |
| 2025/05/13 | 49,700 | 49,700 | 49,300 | 49,550 | 1,084 |
| 2025/05/12 | 49,350 | 49,700 | 49,250 | 49,700 | 1,637 |
| 2025/05/09 | 49,000 | 49,300 | 48,800 | 49,150 | 1,354 |
| 2025/05/08 | 49,000 | 49,000 | 48,350 | 48,550 | 1,595 |
| 2025/05/07 | 48,300 | 48,600 | 48,050 | 48,550 | 1,372 |
| 2025/05/02 | 47,500 | 48,100 | 47,500 | 48,100 | 1,150 |
| 2025/05/01 | 46,950 | 47,650 | 46,800 | 47,450 | 1,540 |
| 2025/04/30 | 46,600 | 46,900 | 46,600 | 46,800 | 1,179 |
| 2025/04/28 | 46,400 | 46,700 | 46,200 | 46,450 | 1,253 |
| 2025/04/25 | 46,450 | 46,600 | 45,900 | 46,200 | 1,203 |