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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/27 | 90,100 | 90,200 | 89,800 | 90,000 | 2,188 |
| 2023/06/26 | 90,200 | 90,300 | 90,000 | 90,200 | 709 |
| 2023/06/23 | 90,200 | 90,300 | 90,100 | 90,100 | 517 |
| 2023/06/22 | 90,100 | 90,300 | 90,000 | 90,300 | 428 |
| 2023/06/21 | 90,200 | 90,400 | 90,000 | 90,100 | 592 |
| 2023/06/20 | 90,100 | 90,400 | 90,000 | 90,200 | 1,103 |
| 2023/06/19 | 90,300 | 90,400 | 90,100 | 90,100 | 2,097 |
| 2023/06/16 | 90,300 | 90,700 | 90,300 | 90,400 | 2,186 |
| 2023/06/15 | 91,000 | 91,100 | 90,900 | 91,000 | 400 |
| 2023/06/14 | 90,700 | 91,100 | 90,600 | 91,100 | 1,742 |
| 2023/06/13 | 90,600 | 90,700 | 90,600 | 90,700 | 571 |
| 2023/06/12 | 90,700 | 90,800 | 90,600 | 90,600 | 726 |
| 2023/06/09 | 90,800 | 90,800 | 90,700 | 90,700 | 601 |
| 2023/06/08 | 90,800 | 90,900 | 90,700 | 90,700 | 775 |
| 2023/06/07 | 90,900 | 90,900 | 90,700 | 90,900 | 722 |
| 2023/06/06 | 90,800 | 91,100 | 90,700 | 90,800 | 1,867 |
| 2023/06/05 | 91,000 | 91,200 | 90,800 | 91,000 | 936 |
| 2023/06/02 | 90,800 | 91,000 | 90,700 | 91,000 | 538 |
| 2023/06/01 | 90,900 | 90,900 | 90,600 | 90,800 | 804 |
| 2023/05/31 | 91,200 | 91,400 | 90,800 | 90,800 | 1,707 |
| 2023/05/30 | 90,500 | 91,000 | 90,500 | 91,000 | 3,658 |
| 2023/05/29 | 93,400 | 93,600 | 93,200 | 93,300 | 2,250 |
| 2023/05/26 | 93,200 | 93,500 | 93,200 | 93,400 | 1,235 |
| 2023/05/25 | 93,300 | 93,400 | 93,100 | 93,200 | 909 |
| 2023/05/24 | 93,400 | 93,400 | 93,200 | 93,200 | 1,095 |
| 2023/05/23 | 93,200 | 93,400 | 93,200 | 93,300 | 966 |
| 2023/05/22 | 93,300 | 93,300 | 93,100 | 93,300 | 422 |
| 2023/05/19 | 93,000 | 93,300 | 93,000 | 93,300 | 609 |
| 2023/05/18 | 93,300 | 93,400 | 92,900 | 93,200 | 1,464 |
| 2023/05/17 | 93,300 | 93,300 | 92,800 | 93,300 | 1,096 |
| 2023/05/16 | 93,100 | 93,300 | 92,900 | 93,300 | 1,196 |
| 2023/05/15 | 93,200 | 93,500 | 92,900 | 93,200 | 1,015 |
| 2023/05/12 | 93,300 | 93,300 | 93,000 | 93,300 | 548 |
| 2023/05/11 | 93,000 | 93,300 | 93,000 | 93,200 | 529 |
| 2023/05/10 | 93,200 | 93,300 | 92,500 | 93,300 | 1,084 |
| 2023/05/09 | 93,400 | 93,400 | 93,000 | 93,200 | 1,555 |
| 2023/05/08 | 93,300 | 93,400 | 93,200 | 93,300 | 1,103 |
| 2023/05/02 | 93,200 | 93,400 | 93,200 | 93,200 | 490 |
| 2023/05/01 | 93,100 | 93,400 | 93,000 | 93,200 | 506 |
| 2023/04/28 | 92,500 | 93,300 | 92,300 | 93,200 | 1,097 |
| 2023/04/27 | 92,300 | 92,500 | 92,200 | 92,500 | 348 |
| 2023/04/26 | 92,200 | 92,300 | 92,100 | 92,200 | 435 |
| 2023/04/25 | 92,400 | 92,500 | 92,100 | 92,100 | 585 |
| 2023/04/24 | 92,200 | 92,500 | 92,200 | 92,300 | 433 |
| 2023/04/21 | 91,900 | 92,500 | 91,900 | 92,300 | 443 |
| 2023/04/20 | 92,200 | 92,300 | 91,900 | 92,100 | 364 |
| 2023/04/19 | 92,100 | 92,300 | 91,900 | 92,100 | 548 |
| 2023/04/18 | 92,100 | 92,300 | 92,100 | 92,200 | 141 |
| 2023/04/17 | 92,300 | 92,300 | 92,000 | 92,200 | 187 |
| 2023/04/14 | 92,500 | 92,500 | 91,800 | 92,100 | 659 |
| 2023/04/13 | 91,800 | 92,500 | 91,800 | 92,300 | 652 |
| 2023/04/12 | 91,900 | 92,200 | 91,700 | 92,200 | 575 |
| 2023/04/11 | 91,600 | 91,900 | 91,500 | 91,500 | 999 |
| 2023/04/10 | 92,400 | 92,500 | 91,500 | 91,800 | 2,004 |
| 2023/04/07 | 92,000 | 92,400 | 92,000 | 92,200 | 389 |
| 2023/04/06 | 91,900 | 92,300 | 91,900 | 92,000 | 383 |
| 2023/04/05 | 92,100 | 92,200 | 91,800 | 92,100 | 617 |
| 2023/04/04 | 92,600 | 92,600 | 92,100 | 92,100 | 615 |
| 2023/04/03 | 92,500 | 92,700 | 92,100 | 92,500 | 947 |
| 2023/03/31 | 92,200 | 92,500 | 92,100 | 92,500 | 378 |
| 2023/03/30 | 92,000 | 92,300 | 91,800 | 92,200 | 696 |
| 2023/03/29 | 91,300 | 91,900 | 91,300 | 91,900 | 1,009 |
| 2023/03/28 | 91,000 | 91,300 | 90,900 | 91,300 | 559 |
| 2023/03/27 | 91,100 | 91,200 | 90,800 | 91,100 | 661 |
| 2023/03/24 | 90,900 | 91,200 | 90,700 | 91,000 | 719 |
| 2023/03/23 | 90,600 | 90,900 | 90,600 | 90,900 | 772 |
| 2023/03/22 | 90,400 | 90,800 | 90,300 | 90,600 | 813 |
| 2023/03/20 | 90,300 | 90,500 | 90,300 | 90,400 | 399 |
| 2023/03/17 | 90,100 | 90,500 | 90,100 | 90,500 | 490 |
| 2023/03/16 | 90,100 | 90,200 | 90,000 | 90,100 | 793 |
| 2023/03/15 | 90,400 | 90,600 | 90,300 | 90,300 | 413 |
| 2023/03/14 | 90,600 | 90,600 | 90,000 | 90,100 | 1,477 |
| 2023/03/13 | 90,500 | 90,700 | 90,400 | 90,600 | 926 |
| 2023/03/10 | 90,700 | 90,800 | 90,600 | 90,600 | 449 |
| 2023/03/09 | 90,600 | 90,700 | 90,500 | 90,700 | 1,122 |
| 2023/03/08 | 90,800 | 90,800 | 90,600 | 90,600 | 695 |
| 2023/03/07 | 90,600 | 90,900 | 90,600 | 90,900 | 567 |
| 2023/03/06 | 90,600 | 90,800 | 90,500 | 90,800 | 867 |
| 2023/03/03 | 90,900 | 90,900 | 90,600 | 90,600 | 685 |
| 2023/03/02 | 90,600 | 90,900 | 90,600 | 90,900 | 503 |
| 2023/03/01 | 90,800 | 90,800 | 90,600 | 90,700 | 606 |
| 2023/02/28 | 91,200 | 91,200 | 90,400 | 90,900 | 2,556 |
| 2023/02/27 | 91,200 | 91,500 | 91,100 | 91,300 | 1,285 |
| 2023/02/24 | 91,200 | 91,200 | 90,900 | 91,000 | 1,264 |
| 2023/02/22 | 90,800 | 91,300 | 90,700 | 91,200 | 1,702 |
| 2023/02/21 | 91,000 | 91,000 | 90,600 | 90,800 | 1,811 |
| 2023/02/20 | 90,800 | 91,000 | 90,700 | 91,000 | 1,548 |
| 2023/02/17 | 90,300 | 90,800 | 90,300 | 90,800 | 941 |
| 2023/02/16 | 90,400 | 91,100 | 90,300 | 90,400 | 2,396 |
| 2023/02/15 | 90,000 | 90,700 | 90,000 | 90,200 | 2,213 |
| 2023/02/14 | 89,800 | 90,000 | 89,700 | 89,900 | 3,134 |
| 2023/02/13 | 89,600 | 89,700 | 89,400 | 89,700 | 12,735 |
| 2023/02/10 | 89,800 | 90,000 | 89,700 | 89,700 | 4,746 |
| 2023/02/09 | 90,100 | 90,200 | 90,000 | 90,000 | 2,373 |
| 2023/02/08 | 90,000 | 90,500 | 89,900 | 90,500 | 2,584 |
| 2023/02/07 | 90,500 | 90,500 | 89,900 | 90,000 | 5,344 |
| 2023/02/06 | 90,200 | 90,900 | 89,800 | 89,800 | 6,222 |
| 2023/02/03 | 90,300 | 90,400 | 90,100 | 90,200 | 633 |
| 2023/02/02 | 89,300 | 90,700 | 89,300 | 90,100 | 1,818 |
| 2023/02/01 | 90,700 | 90,900 | 89,800 | 89,800 | 4,994 |
| 2023/01/31 | 91,200 | 91,300 | 90,600 | 90,700 | 3,826 |
| 2023/01/30 | 91,200 | 91,600 | 91,200 | 91,300 | 5,515 |
| 2023/01/27 | 91,100 | 92,000 | 91,000 | 91,200 | 14,892 |
| 2023/01/26 | 92,600 | 92,800 | 92,600 | 92,800 | 253 |
| 2023/01/25 | 92,500 | 92,600 | 92,400 | 92,400 | 419 |
| 2023/01/24 | 92,800 | 92,800 | 92,400 | 92,400 | 404 |
| 2023/01/23 | 92,600 | 92,700 | 92,400 | 92,400 | 375 |
| 2023/01/20 | 92,200 | 92,500 | 92,200 | 92,500 | 226 |
| 2023/01/19 | 92,300 | 92,400 | 92,100 | 92,200 | 359 |
| 2023/01/18 | 92,500 | 92,600 | 92,300 | 92,400 | 247 |
| 2023/01/17 | 93,100 | 93,200 | 92,300 | 92,300 | 850 |
| 2023/01/16 | 92,800 | 93,200 | 92,700 | 93,100 | 262 |
| 2023/01/13 | 92,800 | 93,000 | 92,600 | 93,000 | 406 |
| 2023/01/12 | 92,500 | 92,900 | 92,200 | 92,900 | 821 |
| 2023/01/11 | 92,700 | 93,000 | 92,100 | 92,100 | 1,222 |
| 2023/01/10 | 92,600 | 92,800 | 92,600 | 92,600 | 252 |
| 2023/01/06 | 92,400 | 92,600 | 92,400 | 92,500 | 356 |
| 2023/01/05 | 92,500 | 92,600 | 92,100 | 92,500 | 497 |
| 2023/01/04 | 92,100 | 92,500 | 91,900 | 92,500 | 629 |