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 |
|---|---|---|---|---|---|
| 2026/07/07 | 54,100 | 54,400 | 54,100 | 54,300 | 470 |
| 2026/07/06 | 54,000 | 54,400 | 53,800 | 54,300 | 833 |
| 2026/07/03 | 53,900 | 54,000 | 53,500 | 54,000 | 718 |
| 2026/07/02 | 54,000 | 54,000 | 53,200 | 53,400 | 1,282 |
| 2026/07/01 | 53,900 | 54,200 | 53,700 | 53,700 | 782 |
| 2026/06/30 | 53,400 | 54,000 | 53,400 | 53,900 | 624 |
| 2026/06/29 | 53,200 | 53,400 | 52,900 | 53,200 | 2,576 |
| 2026/06/26 | 52,700 | 52,900 | 52,700 | 52,800 | 300 |
| 2026/06/25 | 52,600 | 52,900 | 52,500 | 52,700 | 664 |
| 2026/06/24 | 52,500 | 52,700 | 52,500 | 52,700 | 440 |
| 2026/06/23 | 52,400 | 52,900 | 52,400 | 52,600 | 1,013 |
| 2026/06/22 | 53,200 | 53,400 | 52,300 | 52,500 | 2,084 |
| 2026/06/19 | 53,400 | 53,700 | 53,300 | 53,500 | 766 |
| 2026/06/18 | 53,600 | 53,800 | 53,300 | 53,500 | 1,606 |
| 2026/06/17 | 53,500 | 53,800 | 53,500 | 53,700 | 831 |
| 2026/06/16 | 53,700 | 54,100 | 53,500 | 53,800 | 1,221 |
| 2026/06/15 | 54,000 | 54,000 | 53,700 | 53,800 | 1,041 |
| 2026/06/12 | 54,200 | 54,400 | 53,900 | 54,000 | 1,160 |
| 2026/06/11 | 54,200 | 54,500 | 54,200 | 54,300 | 377 |
| 2026/06/10 | 54,200 | 54,600 | 54,200 | 54,400 | 965 |
| 2026/06/09 | 54,500 | 54,500 | 54,100 | 54,400 | 1,916 |
| 2026/06/08 | 54,500 | 54,600 | 54,200 | 54,600 | 1,448 |
| 2026/06/05 | 54,700 | 54,900 | 54,600 | 54,700 | 450 |
| 2026/06/04 | 54,600 | 54,800 | 54,500 | 54,700 | 591 |
| 2026/06/03 | 54,800 | 55,200 | 54,600 | 54,900 | 2,490 |
| 2026/06/02 | 54,600 | 55,000 | 54,400 | 54,700 | 1,794 |
| 2026/06/01 | 55,400 | 55,400 | 53,900 | 54,900 | 5,282 |
| 2026/05/29 | 55,300 | 55,700 | 55,100 | 55,500 | 3,266 |
| 2026/05/28 | 55,000 | 55,900 | 54,900 | 55,500 | 13,173 |
| 2026/05/27 | 58,200 | 58,200 | 57,700 | 57,700 | 13,655 |
| 2026/05/26 | 58,200 | 58,300 | 58,100 | 58,100 | 1,761 |
| 2026/05/25 | 58,300 | 58,400 | 57,900 | 58,200 | 2,227 |
| 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 |