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 |
|---|---|---|---|---|---|
| 2024/12/30 | 47,700 | 49,100 | 47,650 | 48,900 | 4,581 |
| 2024/12/27 | 45,150 | 47,300 | 45,100 | 46,300 | 5,340 |
| 2024/12/26 | 45,000 | 45,450 | 44,250 | 44,600 | 7,967 |
| 2024/12/25 | 45,100 | 45,300 | 44,600 | 45,000 | 7,342 |
| 2024/12/24 | 45,100 | 45,950 | 45,050 | 45,100 | 4,306 |
| 2024/12/23 | 43,900 | 45,350 | 43,900 | 45,050 | 12,478 |
| 2024/12/20 | 45,000 | 45,000 | 43,600 | 44,000 | 9,006 |
| 2024/12/19 | 45,450 | 45,850 | 44,900 | 44,950 | 5,116 |
| 2024/12/18 | 45,700 | 46,500 | 45,400 | 45,700 | 4,537 |
| 2024/12/17 | 46,300 | 47,050 | 45,050 | 45,500 | 5,496 |
| 2024/12/16 | 48,300 | 48,300 | 46,000 | 46,250 | 5,265 |
| 2024/12/13 | 48,000 | 49,850 | 47,200 | 48,300 | 10,518 |
| 2024/12/12 | 45,050 | 48,700 | 45,050 | 47,000 | 10,926 |
| 2024/12/11 | 45,400 | 45,500 | 43,350 | 45,000 | 14,825 |
| 2024/12/10 | 48,400 | 48,900 | 45,000 | 46,100 | 23,176 |
| 2024/12/09 | 50,900 | 51,300 | 50,700 | 50,800 | 5,873 |
| 2024/12/06 | 50,600 | 51,300 | 50,400 | 50,900 | 7,479 |
| 2024/12/05 | 51,900 | 52,500 | 50,300 | 50,900 | 14,351 |
| 2024/12/04 | 53,000 | 53,400 | 51,600 | 52,000 | 14,453 |
| 2024/12/03 | 55,100 | 55,500 | 53,000 | 53,000 | 14,293 |
| 2024/12/02 | 57,000 | 57,000 | 54,900 | 55,100 | 15,024 |
| 2024/11/29 | 58,000 | 58,100 | 57,300 | 57,300 | 4,448 |
| 2024/11/28 | 58,000 | 58,900 | 57,400 | 58,100 | 16,160 |
| 2024/11/27 | 62,500 | 62,600 | 61,700 | 61,900 | 6,851 |
| 2024/11/26 | 63,300 | 63,300 | 62,300 | 62,500 | 1,911 |
| 2024/11/25 | 63,100 | 63,900 | 63,000 | 63,000 | 3,680 |
| 2024/11/22 | 61,500 | 63,000 | 61,000 | 63,000 | 2,896 |
| 2024/11/21 | 61,000 | 61,300 | 60,900 | 61,200 | 1,476 |
| 2024/11/20 | 61,400 | 61,700 | 61,000 | 61,200 | 2,339 |
| 2024/11/19 | 61,400 | 61,900 | 61,300 | 61,400 | 1,514 |
| 2024/11/18 | 61,100 | 61,600 | 61,100 | 61,400 | 1,800 |
| 2024/11/15 | 61,500 | 62,100 | 61,200 | 61,200 | 1,783 |
| 2024/11/14 | 62,500 | 62,500 | 61,500 | 61,500 | 1,793 |
| 2024/11/13 | 62,300 | 62,700 | 61,900 | 62,300 | 2,490 |
| 2024/11/12 | 62,000 | 62,500 | 61,800 | 62,300 | 2,491 |
| 2024/11/11 | 62,900 | 63,300 | 62,300 | 62,300 | 1,927 |
| 2024/11/08 | 63,100 | 63,400 | 62,900 | 62,900 | 1,476 |
| 2024/11/07 | 62,600 | 63,500 | 62,500 | 63,100 | 1,706 |
| 2024/11/06 | 62,600 | 63,800 | 62,600 | 63,400 | 1,172 |
| 2024/11/05 | 64,000 | 64,000 | 62,800 | 62,900 | 2,227 |
| 2024/11/01 | 64,300 | 64,700 | 63,900 | 64,400 | 1,533 |
| 2024/10/31 | 65,000 | 65,300 | 64,200 | 64,300 | 1,457 |
| 2024/10/30 | 65,200 | 65,300 | 64,600 | 65,000 | 2,165 |
| 2024/10/29 | 62,800 | 64,400 | 62,300 | 64,000 | 2,595 |
| 2024/10/28 | 60,900 | 62,300 | 60,800 | 61,900 | 3,879 |
| 2024/10/25 | 61,000 | 61,700 | 60,200 | 61,100 | 9,964 |
| 2024/10/24 | 61,900 | 62,400 | 61,000 | 61,500 | 4,233 |
| 2024/10/23 | 63,000 | 63,500 | 62,200 | 62,300 | 4,192 |
| 2024/10/22 | 64,700 | 64,700 | 63,400 | 63,400 | 3,181 |
| 2024/10/21 | 65,100 | 65,200 | 64,800 | 64,800 | 1,295 |
| 2024/10/18 | 64,200 | 65,100 | 64,100 | 65,100 | 3,271 |
| 2024/10/17 | 65,000 | 65,200 | 64,500 | 64,500 | 4,394 |
| 2024/10/16 | 65,300 | 65,900 | 65,000 | 65,500 | 2,398 |
| 2024/10/15 | 66,400 | 66,400 | 65,300 | 65,800 | 3,007 |
| 2024/10/11 | 66,700 | 66,700 | 66,200 | 66,500 | 1,608 |
| 2024/10/10 | 67,100 | 67,100 | 66,100 | 66,100 | 4,478 |
| 2024/10/09 | 67,500 | 67,500 | 67,100 | 67,100 | 1,411 |
| 2024/10/08 | 67,700 | 67,900 | 67,500 | 67,600 | 2,002 |
| 2024/10/07 | 68,500 | 68,500 | 67,800 | 68,000 | 2,405 |
| 2024/10/04 | 68,100 | 68,200 | 67,900 | 68,100 | 850 |
| 2024/10/03 | 68,100 | 68,400 | 67,800 | 68,100 | 1,904 |
| 2024/10/02 | 67,800 | 68,100 | 67,800 | 68,100 | 982 |
| 2024/10/01 | 68,300 | 68,300 | 67,900 | 68,300 | 817 |
| 2024/09/30 | 68,000 | 68,300 | 67,600 | 68,300 | 1,253 |
| 2024/09/27 | 68,000 | 68,400 | 67,900 | 68,400 | 1,486 |
| 2024/09/26 | 68,300 | 68,300 | 67,800 | 68,000 | 1,311 |
| 2024/09/25 | 68,000 | 68,300 | 67,800 | 67,800 | 728 |
| 2024/09/24 | 68,300 | 68,500 | 67,900 | 67,900 | 1,411 |
| 2024/09/20 | 68,800 | 68,900 | 68,500 | 68,500 | 960 |
| 2024/09/19 | 68,700 | 69,000 | 68,400 | 68,500 | 950 |
| 2024/09/18 | 68,400 | 68,600 | 68,100 | 68,300 | 602 |
| 2024/09/17 | 68,600 | 68,600 | 68,100 | 68,300 | 782 |
| 2024/09/13 | 68,500 | 68,800 | 68,500 | 68,700 | 1,577 |
| 2024/09/12 | 68,600 | 68,800 | 68,400 | 68,500 | 705 |
| 2024/09/11 | 69,400 | 69,400 | 68,300 | 68,500 | 824 |
| 2024/09/10 | 69,100 | 69,300 | 68,700 | 69,200 | 640 |
| 2024/09/09 | 69,100 | 69,400 | 68,700 | 69,200 | 808 |
| 2024/09/06 | 70,000 | 70,000 | 69,300 | 69,400 | 667 |
| 2024/09/05 | 69,900 | 70,100 | 69,500 | 69,600 | 711 |
| 2024/09/04 | 70,800 | 70,800 | 69,800 | 70,000 | 1,390 |
| 2024/09/03 | 71,000 | 71,300 | 70,500 | 70,900 | 966 |
| 2024/09/02 | 70,800 | 71,200 | 70,400 | 70,900 | 1,013 |
| 2024/08/30 | 69,900 | 70,600 | 69,700 | 70,400 | 1,268 |
| 2024/08/29 | 69,700 | 69,900 | 69,300 | 69,600 | 767 |
| 2024/08/28 | 69,300 | 70,300 | 69,200 | 69,400 | 2,094 |
| 2024/08/27 | 69,500 | 69,700 | 69,000 | 69,600 | 1,729 |
| 2024/08/26 | 68,700 | 70,000 | 68,600 | 69,700 | 1,206 |
| 2024/08/23 | 67,600 | 68,800 | 67,600 | 68,800 | 1,399 |
| 2024/08/22 | 68,000 | 68,000 | 67,500 | 67,700 | 862 |
| 2024/08/21 | 67,200 | 68,200 | 67,000 | 68,200 | 1,572 |
| 2024/08/20 | 68,400 | 68,500 | 67,300 | 67,500 | 1,618 |
| 2024/08/19 | 69,200 | 69,300 | 68,200 | 68,400 | 2,081 |
| 2024/08/16 | 69,500 | 70,000 | 69,300 | 70,000 | 664 |
| 2024/08/15 | 68,600 | 69,300 | 68,500 | 69,200 | 1,354 |
| 2024/08/14 | 68,100 | 68,800 | 68,100 | 68,600 | 1,306 |
| 2024/08/13 | 67,200 | 68,000 | 67,200 | 68,000 | 2,247 |
| 2024/08/09 | 67,300 | 67,600 | 66,900 | 67,200 | 2,884 |
| 2024/08/08 | 67,500 | 67,500 | 66,300 | 66,900 | 2,209 |
| 2024/08/07 | 65,100 | 67,400 | 64,500 | 66,900 | 5,674 |
| 2024/08/06 | 65,900 | 67,500 | 64,900 | 65,400 | 8,686 |
| 2024/08/05 | 69,000 | 69,000 | 64,700 | 65,100 | 9,943 |
| 2024/08/02 | 70,200 | 70,900 | 69,500 | 70,200 | 5,328 |
| 2024/08/01 | 71,600 | 72,100 | 71,000 | 71,300 | 2,299 |
| 2024/07/31 | 71,500 | 71,800 | 71,100 | 71,800 | 2,215 |
| 2024/07/30 | 71,900 | 72,200 | 71,600 | 71,600 | 1,016 |
| 2024/07/29 | 71,900 | 72,500 | 71,900 | 71,900 | 798 |
| 2024/07/26 | 71,600 | 72,100 | 71,500 | 71,800 | 2,146 |
| 2024/07/25 | 71,500 | 72,100 | 71,300 | 71,700 | 2,572 |
| 2024/07/24 | 72,800 | 72,800 | 71,800 | 72,300 | 3,811 |
| 2024/07/23 | 73,100 | 73,400 | 72,800 | 73,100 | 1,139 |
| 2024/07/22 | 73,300 | 73,700 | 72,900 | 73,000 | 1,861 |
| 2024/07/19 | 73,100 | 73,500 | 72,900 | 73,300 | 705 |
| 2024/07/18 | 72,900 | 73,600 | 71,800 | 73,000 | 6,002 |
| 2024/07/17 | 73,000 | 73,200 | 72,600 | 72,600 | 1,342 |
| 2024/07/16 | 74,000 | 74,200 | 73,300 | 73,300 | 1,768 |
| 2024/07/12 | 73,500 | 74,200 | 73,500 | 73,800 | 1,695 |
| 2024/07/11 | 72,900 | 73,600 | 72,600 | 73,400 | 2,016 |
| 2024/07/10 | 71,800 | 72,900 | 71,800 | 72,900 | 2,714 |
| 2024/07/09 | 71,600 | 72,500 | 71,100 | 71,900 | 7,773 |
| 2024/07/08 | 72,700 | 73,400 | 72,000 | 72,000 | 5,695 |
| 2024/07/05 | 74,100 | 74,200 | 72,600 | 73,000 | 7,550 |
| 2024/07/04 | 75,100 | 75,200 | 74,300 | 74,300 | 3,662 |
| 2024/07/03 | 75,200 | 75,400 | 75,000 | 75,100 | 2,114 |
| 2024/07/02 | 75,200 | 75,700 | 75,100 | 75,100 | 1,799 |
| 2024/07/01 | 76,100 | 76,200 | 75,100 | 75,100 | 2,282 |
| 2024/06/28 | 76,400 | 76,700 | 76,000 | 76,100 | 1,288 |
| 2024/06/27 | 77,000 | 77,000 | 76,000 | 76,600 | 1,987 |
| 2024/06/26 | 77,200 | 77,500 | 76,100 | 76,400 | 2,666 |
| 2024/06/25 | 77,700 | 78,000 | 77,400 | 77,900 | 759 |
| 2024/06/24 | 77,200 | 78,000 | 76,900 | 77,800 | 1,707 |
| 2024/06/21 | 76,400 | 77,300 | 76,400 | 77,200 | 2,112 |
| 2024/06/20 | 77,000 | 77,000 | 76,000 | 76,100 | 1,280 |
| 2024/06/19 | 77,800 | 77,800 | 76,100 | 76,100 | 1,286 |
| 2024/06/18 | 76,900 | 77,700 | 76,800 | 77,500 | 1,776 |
| 2024/06/17 | 75,900 | 76,400 | 75,600 | 76,400 | 2,859 |
| 2024/06/14 | 74,500 | 75,700 | 74,100 | 75,500 | 5,408 |
| 2024/06/13 | 76,900 | 77,000 | 74,900 | 75,000 | 9,852 |
| 2024/06/12 | 78,400 | 78,400 | 76,900 | 76,900 | 6,516 |
| 2024/06/11 | 78,600 | 79,000 | 78,400 | 78,400 | 2,664 |
| 2024/06/10 | 77,900 | 78,700 | 77,600 | 78,500 | 4,031 |
| 2024/06/07 | 78,600 | 79,000 | 78,000 | 78,100 | 5,319 |
| 2024/06/06 | 79,300 | 79,400 | 78,800 | 78,900 | 4,937 |
| 2024/06/05 | 80,200 | 80,300 | 79,400 | 79,600 | 6,160 |
| 2024/06/04 | 80,600 | 80,700 | 80,300 | 80,300 | 3,364 |
| 2024/06/03 | 80,900 | 81,000 | 80,500 | 80,600 | 5,031 |
| 2024/05/31 | 80,500 | 81,100 | 80,500 | 80,900 | 4,073 |
| 2024/05/30 | 80,700 | 81,700 | 80,700 | 80,900 | 7,403 |
| 2024/05/29 | 84,900 | 85,100 | 83,800 | 84,100 | 7,741 |
| 2024/05/28 | 85,400 | 85,400 | 85,100 | 85,100 | 1,553 |
| 2024/05/27 | 85,600 | 85,800 | 85,200 | 85,400 | 2,675 |
| 2024/05/24 | 85,600 | 85,800 | 85,500 | 85,800 | 1,306 |
| 2024/05/23 | 85,800 | 85,800 | 85,400 | 85,800 | 963 |
| 2024/05/22 | 85,800 | 86,000 | 85,400 | 86,000 | 1,709 |
| 2024/05/21 | 86,000 | 86,100 | 85,700 | 85,900 | 1,362 |
| 2024/05/20 | 86,100 | 86,100 | 85,900 | 86,100 | 874 |
| 2024/05/17 | 85,600 | 86,200 | 85,600 | 86,200 | 1,216 |
| 2024/05/16 | 85,800 | 85,900 | 85,400 | 85,800 | 1,330 |
| 2024/05/15 | 86,000 | 86,000 | 85,700 | 85,700 | 1,833 |
| 2024/05/14 | 86,100 | 86,200 | 85,900 | 86,200 | 1,475 |
| 2024/05/13 | 86,300 | 86,400 | 86,100 | 86,300 | 911 |
| 2024/05/10 | 86,600 | 86,700 | 86,300 | 86,300 | 1,227 |
| 2024/05/09 | 86,400 | 86,600 | 86,400 | 86,600 | 792 |
| 2024/05/08 | 86,400 | 86,400 | 86,300 | 86,400 | 550 |
| 2024/05/07 | 86,400 | 86,600 | 86,300 | 86,400 | 1,328 |
| 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 |