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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/24 | 46,400 | 46,550 | 46,200 | 46,350 | 938 |
| 2025/04/23 | 46,450 | 46,600 | 46,000 | 46,200 | 734 |
| 2025/04/22 | 46,550 | 46,700 | 45,050 | 46,350 | 2,334 |
| 2025/04/21 | 45,950 | 47,000 | 45,650 | 46,550 | 2,533 |
| 2025/04/18 | 45,650 | 46,400 | 45,400 | 46,350 | 1,414 |
| 2025/04/17 | 45,650 | 45,950 | 45,650 | 45,700 | 813 |
| 2025/04/16 | 46,050 | 46,100 | 45,650 | 45,700 | 652 |
| 2025/04/15 | 46,050 | 46,300 | 45,800 | 46,100 | 940 |
| 2025/04/14 | 46,050 | 46,350 | 46,000 | 46,050 | 1,263 |
| 2025/04/11 | 44,200 | 45,900 | 44,200 | 45,900 | 2,615 |
| 2025/04/10 | 45,150 | 46,150 | 45,150 | 45,500 | 1,962 |
| 2025/04/09 | 44,600 | 44,950 | 43,100 | 43,900 | 7,419 |
| 2025/04/08 | 45,400 | 47,000 | 45,300 | 45,300 | 3,187 |
| 2025/04/07 | 45,700 | 46,300 | 44,700 | 45,300 | 7,174 |
| 2025/04/04 | 48,000 | 48,100 | 46,700 | 47,600 | 2,840 |
| 2025/04/03 | 48,850 | 48,850 | 48,200 | 48,450 | 1,019 |
| 2025/04/02 | 48,700 | 49,300 | 48,700 | 48,850 | 2,680 |
| 2025/04/01 | 48,150 | 48,650 | 48,150 | 48,650 | 2,469 |
| 2025/03/31 | 47,950 | 48,550 | 47,500 | 48,050 | 3,609 |
| 2025/03/28 | 47,000 | 47,950 | 47,000 | 47,950 | 4,211 |
| 2025/03/27 | 47,200 | 47,400 | 46,900 | 47,200 | 5,214 |
| 2025/03/26 | 47,150 | 47,300 | 46,900 | 47,200 | 2,768 |
| 2025/03/25 | 47,250 | 47,350 | 46,750 | 46,900 | 2,080 |
| 2025/03/24 | 47,550 | 47,850 | 46,950 | 47,000 | 2,591 |
| 2025/03/21 | 47,700 | 47,850 | 47,450 | 47,500 | 1,483 |
| 2025/03/19 | 47,750 | 48,200 | 47,500 | 47,700 | 2,361 |
| 2025/03/18 | 47,300 | 47,700 | 47,200 | 47,700 | 2,571 |
| 2025/03/17 | 47,200 | 47,400 | 47,100 | 47,300 | 650 |
| 2025/03/14 | 47,300 | 47,500 | 47,150 | 47,150 | 853 |
| 2025/03/13 | 47,050 | 47,450 | 47,050 | 47,250 | 905 |
| 2025/03/12 | 47,300 | 47,700 | 47,250 | 47,450 | 590 |
| 2025/03/11 | 47,500 | 47,750 | 46,800 | 47,450 | 1,498 |
| 2025/03/10 | 47,600 | 47,700 | 47,400 | 47,650 | 642 |
| 2025/03/07 | 47,850 | 48,000 | 47,250 | 47,600 | 977 |
| 2025/03/06 | 47,500 | 47,750 | 47,000 | 47,250 | 1,080 |
| 2025/03/05 | 47,750 | 48,050 | 47,500 | 47,500 | 1,071 |
| 2025/03/04 | 47,900 | 48,000 | 47,550 | 48,000 | 721 |
| 2025/03/03 | 47,700 | 48,250 | 47,700 | 47,950 | 1,259 |
| 2025/02/28 | 48,000 | 48,450 | 47,800 | 48,050 | 1,153 |
| 2025/02/27 | 48,150 | 48,550 | 47,900 | 48,400 | 1,719 |
| 2025/02/26 | 47,400 | 48,200 | 47,400 | 48,150 | 982 |
| 2025/02/25 | 48,400 | 48,500 | 47,650 | 47,850 | 2,214 |
| 2025/02/21 | 46,800 | 48,400 | 46,800 | 48,400 | 2,860 |
| 2025/02/20 | 47,100 | 47,300 | 46,750 | 46,750 | 989 |
| 2025/02/19 | 46,500 | 47,500 | 46,500 | 47,100 | 1,928 |
| 2025/02/18 | 46,800 | 46,900 | 46,450 | 46,650 | 1,495 |
| 2025/02/17 | 47,050 | 47,450 | 46,600 | 46,800 | 1,206 |
| 2025/02/14 | 46,800 | 47,200 | 46,550 | 47,050 | 814 |
| 2025/02/13 | 46,350 | 47,300 | 46,350 | 47,200 | 1,177 |
| 2025/02/12 | 46,400 | 46,950 | 46,050 | 46,600 | 1,391 |
| 2025/02/10 | 46,600 | 46,700 | 46,400 | 46,450 | 1,460 |
| 2025/02/07 | 47,100 | 47,250 | 46,250 | 46,650 | 913 |
| 2025/02/06 | 47,150 | 47,400 | 47,050 | 47,100 | 1,030 |
| 2025/02/05 | 47,550 | 47,550 | 47,100 | 47,150 | 631 |
| 2025/02/04 | 47,900 | 48,000 | 47,350 | 47,550 | 1,071 |
| 2025/02/03 | 47,650 | 47,950 | 47,000 | 47,950 | 1,589 |
| 2025/01/31 | 47,750 | 48,100 | 47,650 | 47,750 | 423 |
| 2025/01/30 | 47,900 | 48,200 | 47,700 | 47,750 | 842 |
| 2025/01/29 | 47,150 | 47,750 | 47,150 | 47,750 | 935 |
| 2025/01/28 | 48,250 | 48,250 | 47,300 | 47,300 | 879 |
| 2025/01/27 | 47,750 | 48,400 | 47,500 | 47,950 | 1,215 |
| 2025/01/24 | 46,650 | 48,000 | 46,650 | 47,450 | 3,366 |
| 2025/01/23 | 47,350 | 47,350 | 46,550 | 46,550 | 2,586 |
| 2025/01/22 | 46,250 | 47,450 | 46,250 | 47,050 | 2,084 |
| 2025/01/21 | 46,600 | 47,000 | 46,000 | 46,600 | 2,168 |
| 2025/01/20 | 48,000 | 48,000 | 46,500 | 47,250 | 3,902 |
| 2025/01/17 | 48,800 | 49,200 | 48,350 | 48,400 | 1,499 |
| 2025/01/16 | 49,200 | 49,700 | 47,050 | 48,800 | 11,722 |
| 2025/01/15 | 52,900 | 52,900 | 51,700 | 51,900 | 880 |
| 2025/01/14 | 54,000 | 54,000 | 51,800 | 52,300 | 1,925 |
| 2025/01/10 | 52,600 | 54,000 | 52,500 | 54,000 | 3,597 |
| 2025/01/09 | 53,100 | 53,300 | 51,600 | 51,600 | 2,308 |
| 2025/01/08 | 54,000 | 54,500 | 52,300 | 53,100 | 3,908 |
| 2025/01/07 | 54,800 | 54,800 | 52,800 | 54,000 | 3,795 |
| 2025/01/06 | 50,000 | 53,000 | 49,300 | 52,800 | 5,779 |