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 |
|---|---|---|---|---|---|
| 2026/05/22 | 58,300 | 58,500 | 58,100 | 58,300 | 1,200 |
| 2026/05/21 | 58,600 | 58,600 | 58,100 | 58,100 | 742 |
| 2026/05/20 | 58,500 | 58,800 | 57,800 | 57,900 | 1,282 |
| 2026/05/19 | 58,400 | 59,000 | 58,300 | 58,500 | 1,607 |
| 2026/05/18 | 59,000 | 59,100 | 58,400 | 58,400 | 1,338 |
| 2026/05/15 | 58,900 | 59,300 | 58,800 | 58,800 | 1,507 |
| 2026/05/14 | 59,000 | 59,000 | 58,800 | 58,900 | 384 |
| 2026/05/13 | 59,000 | 59,100 | 58,800 | 58,800 | 694 |
| 2026/05/12 | 59,000 | 59,100 | 58,900 | 59,000 | 529 |
| 2026/05/11 | 58,800 | 59,000 | 58,700 | 59,000 | 441 |
| 2026/05/08 | 59,000 | 59,100 | 58,800 | 58,800 | 718 |
| 2026/05/07 | 58,700 | 59,000 | 58,700 | 58,700 | 836 |
| 2026/05/01 | 59,000 | 59,000 | 58,600 | 58,600 | 2,447 |
| 2026/04/30 | 59,100 | 59,100 | 58,900 | 58,900 | 711 |
| 2026/04/28 | 58,800 | 59,100 | 58,800 | 59,000 | 505 |
| 2026/04/27 | 58,800 | 59,000 | 58,600 | 58,900 | 581 |
| 2026/04/24 | 59,000 | 59,000 | 58,800 | 58,900 | 327 |
| 2026/04/23 | 58,900 | 58,900 | 58,500 | 58,800 | 1,713 |
| 2026/04/22 | 59,100 | 59,100 | 58,800 | 58,800 | 310 |
| 2026/04/21 | 59,000 | 59,100 | 58,900 | 59,000 | 824 |
| 2026/04/20 | 58,900 | 59,100 | 58,700 | 59,000 | 595 |
| 2026/04/17 | 58,900 | 59,300 | 58,800 | 59,200 | 612 |
| 2026/04/16 | 59,300 | 59,300 | 59,000 | 59,200 | 523 |
| 2026/04/15 | 58,900 | 59,100 | 58,900 | 58,900 | 380 |
| 2026/04/14 | 58,700 | 59,100 | 58,700 | 58,800 | 891 |
| 2026/04/13 | 59,000 | 59,100 | 58,800 | 59,000 | 677 |
| 2026/04/10 | 59,300 | 59,300 | 58,800 | 58,900 | 590 |
| 2026/04/09 | 59,500 | 59,500 | 59,100 | 59,300 | 559 |
| 2026/04/08 | 59,400 | 59,600 | 59,000 | 59,500 | 783 |
| 2026/04/07 | 59,100 | 59,200 | 59,000 | 59,200 | 280 |
| 2026/04/06 | 58,800 | 59,100 | 58,800 | 59,100 | 489 |
| 2026/04/03 | 58,700 | 59,100 | 58,600 | 59,100 | 1,059 |
| 2026/03/27 | 58,100 | 58,400 | 58,000 | 58,200 | 528 |
| 2026/03/26 | 58,200 | 58,300 | 57,900 | 58,200 | 1,224 |
| 2026/03/25 | 57,800 | 58,300 | 57,700 | 58,100 | 1,005 |
| 2026/03/24 | 57,700 | 57,800 | 57,500 | 57,600 | 404 |
| 2026/03/23 | 57,800 | 57,800 | 56,800 | 57,500 | 2,151 |
| 2026/03/19 | 58,600 | 58,800 | 58,100 | 58,200 | 1,281 |
| 2026/03/18 | 58,600 | 58,800 | 58,500 | 58,800 | 638 |
| 2026/03/17 | 58,800 | 58,900 | 58,400 | 58,800 | 733 |
| 2026/03/16 | 58,200 | 58,800 | 57,900 | 58,800 | 1,589 |
| 2026/03/13 | 57,500 | 58,300 | 57,500 | 58,100 | 1,291 |
| 2026/03/12 | 57,900 | 57,900 | 57,300 | 57,500 | 1,035 |
| 2026/03/11 | 57,000 | 58,000 | 56,900 | 58,000 | 1,785 |
| 2026/03/10 | 56,900 | 57,500 | 56,700 | 57,000 | 1,438 |
| 2026/03/09 | 56,700 | 57,100 | 56,200 | 56,800 | 1,913 |
| 2026/03/06 | 57,000 | 57,200 | 56,900 | 57,100 | 527 |
| 2026/03/05 | 57,000 | 57,400 | 56,800 | 57,200 | 1,283 |
| 2026/03/04 | 57,300 | 57,300 | 56,500 | 56,800 | 4,506 |
| 2026/03/03 | 57,900 | 57,900 | 57,000 | 57,300 | 1,866 |
| 2026/03/02 | 57,500 | 57,900 | 57,400 | 57,900 | 1,316 |
| 2026/02/27 | 59,400 | 59,400 | 57,700 | 57,900 | 3,919 |
| 2026/02/26 | 58,700 | 59,600 | 58,700 | 59,500 | 1,261 |
| 2026/02/25 | 58,500 | 59,100 | 58,400 | 58,900 | 1,218 |
| 2026/02/24 | 57,800 | 58,600 | 57,400 | 58,500 | 2,554 |
| 2026/02/20 | 56,800 | 58,000 | 56,800 | 58,000 | 1,779 |
| 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 |