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 |
|---|---|---|---|---|---|
| 2024/05/02 | 86,400 | 86,600 | 86,300 | 86,400 | 1,126 |
| 2024/05/01 | 86,400 | 86,500 | 86,300 | 86,500 | 764 |
| 2024/04/30 | 86,300 | 86,400 | 86,100 | 86,400 | 1,128 |
| 2024/04/26 | 86,100 | 86,300 | 86,100 | 86,300 | 772 |
| 2024/04/25 | 86,100 | 86,300 | 86,000 | 86,100 | 630 |
| 2024/04/24 | 86,000 | 86,100 | 85,800 | 85,900 | 365 |
| 2024/04/23 | 85,600 | 86,100 | 85,500 | 86,100 | 1,011 |
| 2024/04/22 | 85,200 | 85,500 | 85,200 | 85,500 | 446 |
| 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 |