ENEOSホールディングス(5020)の株価時系列情報
ENEOSホールディングス(5020)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 |
---|---|---|---|---|---|
2024/04/19 | 715 | 734 | 709 | 720 | 21,779,900 |
2024/04/18 | 707 | 729 | 705 | 721 | 14,236,000 |
2024/04/17 | 743 | 744 | 712 | 720 | 14,815,600 |
2024/04/16 | 767 | 769 | 740 | 742 | 15,181,300 |
2024/04/15 | 764 | 775 | 759 | 775 | 16,372,000 |
2024/04/12 | 771 | 777 | 763 | 764 | 13,363,800 |
2024/04/11 | 743 | 775 | 741 | 771 | 21,452,000 |
2024/04/10 | 745 | 758 | 743 | 751 | 13,851,000 |
2024/04/09 | 742 | 752 | 738 | 750 | 19,356,000 |
2024/04/08 | 733 | 742 | 726 | 742 | 17,924,900 |
2024/04/05 | 718 | 732 | 711 | 727 | 17,346,400 |
2024/04/04 | 725 | 729 | 719 | 723 | 13,653,900 |
2024/04/03 | 715 | 726 | 712 | 715 | 17,205,900 |
2024/04/02 | 708 | 718 | 704 | 712 | 14,021,000 |
2024/04/01 | 726 | 727 | 689 | 698 | 21,181,500 |
2024/03/29 | 728 | 734 | 723 | 731 | 9,620,200 |
2024/03/28 | 718 | 730 | 717 | 727 | 12,479,100 |
2024/03/27 | 730 | 734 | 726 | 728 | 12,663,400 |
2024/03/26 | 737 | 737 | 726 | 726 | 10,961,100 |
2024/03/25 | 736 | 740 | 728 | 734 | 9,516,500 |
2024/03/22 | 737 | 740 | 727 | 734 | 13,543,300 |
2024/03/21 | 725 | 732 | 717 | 731 | 14,824,800 |
2024/03/19 | 709 | 725 | 704 | 721 | 17,027,900 |
2024/03/18 | 716 | 722 | 709 | 709 | 15,288,300 |
2024/03/15 | 700 | 717 | 696 | 712 | 28,673,700 |
2024/03/14 | 675 | 697 | 672 | 697 | 26,915,600 |
2024/03/13 | 661 | 672 | 657 | 662 | 14,246,200 |
2024/03/12 | 648 | 657 | 646 | 657 | 11,789,600 |
2024/03/11 | 671 | 671 | 646 | 652 | 16,389,300 |
2024/03/08 | 662 | 675 | 660 | 674 | 16,117,000 |
2024/03/07 | 664 | 675 | 662 | 662 | 13,051,100 |
2024/03/06 | 654 | 662 | 651 | 658 | 12,021,800 |
2024/03/05 | 653 | 658 | 650 | 655 | 9,950,300 |
2024/03/04 | 660 | 663 | 652 | 653 | 12,620,700 |
2024/03/01 | 650 | 659 | 649 | 656 | 14,093,800 |
2024/02/29 | 648 | 652 | 638 | 646 | 25,614,500 |
2024/02/28 | 646 | 659 | 646 | 649 | 14,089,400 |
2024/02/27 | 642 | 652 | 641 | 644 | 15,598,600 |
2024/02/26 | 644 | 646 | 638 | 643 | 13,687,100 |
2024/02/22 | 641 | 646 | 639 | 644 | 12,455,800 |
2024/02/21 | 646 | 650 | 633 | 636 | 12,886,400 |
2024/02/20 | 656 | 656 | 644 | 646 | 12,927,600 |
2024/02/19 | 658 | 660 | 648 | 654 | 13,909,400 |
2024/02/16 | 635 | 656 | 635 | 651 | 25,218,800 |
2024/02/15 | 624 | 634 | 624 | 629 | 16,232,600 |
2024/02/14 | 624 | 639 | 614 | 620 | 23,518,400 |
2024/02/13 | 625 | 635 | 618 | 625 | 28,373,300 |
2024/02/09 | 598 | 637 | 594 | 624 | 65,341,200 |
2024/02/08 | 597 | 599 | 589 | 593 | 13,638,900 |
2024/02/07 | 592 | 598 | 591 | 595 | 11,367,800 |
2024/02/06 | 603 | 604 | 590 | 590 | 13,232,800 |
2024/02/05 | 601 | 604 | 595 | 603 | 11,199,900 |
2024/02/02 | 597 | 603 | 595 | 600 | 12,789,600 |
2024/02/01 | 599 | 602 | 597 | 599 | 9,274,800 |
2024/01/31 | 601 | 603 | 597 | 599 | 17,228,400 |
2024/01/30 | 608 | 608 | 603 | 603 | 12,977,000 |
2024/01/29 | 599 | 615 | 598 | 614 | 21,707,600 |
2024/01/26 | 600 | 600 | 590 | 592 | 11,731,900 |
2024/01/25 | 602 | 605 | 598 | 598 | 16,191,200 |
2024/01/24 | 605 | 607 | 601 | 606 | 9,310,900 |
2024/01/23 | 611 | 614 | 604 | 606 | 11,592,000 |
2024/01/22 | 612 | 612 | 608 | 609 | 10,945,700 |
2024/01/19 | 611 | 614 | 605 | 611 | 13,089,300 |
2024/01/18 | 608 | 614 | 602 | 605 | 10,746,200 |
2024/01/17 | 610 | 618 | 607 | 608 | 16,355,800 |
2024/01/16 | 611 | 613 | 601 | 607 | 12,895,500 |
2024/01/15 | 602 | 615 | 600 | 610 | 15,972,900 |
2024/01/12 | 600 | 604 | 593 | 604 | 15,917,000 |
2024/01/11 | 595 | 611 | 593 | 596 | 20,688,400 |
2024/01/10 | 592 | 597 | 588 | 590 | 13,727,000 |
2024/01/09 | 598 | 601 | 591 | 596 | 14,518,700 |
2024/01/05 | 593 | 601 | 592 | 597 | 19,806,400 |
2024/01/04 | 564 | 585 | 558 | 585 | 20,098,100 |
2023/12/29 | 563 | 566 | 557 | 560 | 9,201,900 |
2023/12/28 | 558 | 564 | 556 | 563 | 7,519,400 |
2023/12/27 | 555 | 564 | 554 | 564 | 12,603,000 |
2023/12/26 | 555 | 555 | 548 | 553 | 11,783,600 |
2023/12/25 | 558 | 560 | 549 | 551 | 9,889,200 |
2023/12/22 | 554 | 559 | 552 | 554 | 11,632,200 |
2023/12/21 | 557 | 560 | 550 | 555 | 15,929,200 |
2023/12/20 | 569 | 570 | 560 | 562 | 25,782,400 |
2023/12/19 | 578 | 578 | 568 | 572 | 11,543,200 |
2023/12/18 | 581 | 581 | 565 | 570 | 10,372,800 |
2023/12/15 | 576 | 588 | 573 | 584 | 16,376,800 |
2023/12/14 | 595 | 596 | 576 | 576 | 12,910,900 |
2023/12/13 | 594 | 595 | 587 | 590 | 10,732,500 |
2023/12/12 | 596 | 599 | 592 | 593 | 11,014,100 |
2023/12/11 | 586 | 596 | 582 | 596 | 16,882,400 |
2023/12/08 | 575 | 579 | 573 | 576 | 14,635,900 |
2023/12/07 | 586 | 586 | 575 | 579 | 13,405,700 |
2023/12/06 | 582 | 593 | 580 | 593 | 12,227,000 |
2023/12/05 | 579 | 584 | 577 | 582 | 10,540,500 |
2023/12/04 | 589 | 589 | 578 | 582 | 13,626,500 |
2023/12/01 | 583 | 589 | 582 | 587 | 10,330,200 |
2023/11/30 | 581 | 584 | 575 | 584 | 26,280,700 |
2023/11/29 | 590 | 591 | 581 | 581 | 9,947,800 |
2023/11/28 | 588 | 589 | 584 | 589 | 10,738,600 |
2023/11/27 | 588 | 590 | 583 | 586 | 9,290,200 |
2023/11/24 | 594 | 595 | 586 | 586 | 8,078,100 |
2023/11/22 | 586 | 593 | 583 | 587 | 9,993,500 |
2023/11/21 | 597 | 597 | 588 | 589 | 14,571,100 |
2023/11/20 | 603 | 611 | 594 | 597 | 18,650,300 |
2023/11/17 | 586 | 599 | 584 | 598 | 23,117,800 |
2023/11/16 | 581 | 600 | 580 | 600 | 28,086,000 |
2023/11/15 | 573 | 580 | 569 | 579 | 27,001,100 |
2023/11/14 | 554 | 563 | 554 | 563 | 16,702,100 |
2023/11/13 | 548 | 552 | 545 | 547 | 14,688,000 |
2023/11/10 | 536 | 545 | 531 | 545 | 15,269,700 |
2023/11/09 | 529 | 538 | 522 | 536 | 25,479,000 |
2023/11/08 | 557 | 559 | 527 | 527 | 47,448,800 |
2023/11/07 | 569 | 572 | 564 | 566 | 15,325,300 |
2023/11/06 | 569 | 570 | 564 | 566 | 13,019,200 |
2023/11/02 | 570 | 578 | 564 | 566 | 13,835,700 |
2023/11/01 | 564 | 570 | 562 | 569 | 12,842,000 |
2023/10/31 | 550 | 561 | 550 | 558 | 14,319,600 |
2023/10/30 | 551 | 556 | 550 | 553 | 37,890,100 |
2023/10/27 | 547 | 558 | 547 | 557 | 11,892,900 |
2023/10/26 | 552 | 554 | 543 | 545 | 14,226,700 |
2023/10/25 | 540 | 557 | 539 | 552 | 15,587,400 |
2023/10/24 | 545 | 548 | 534 | 545 | 15,733,800 |
2023/10/23 | 562 | 562 | 548 | 548 | 15,502,200 |
2023/10/20 | 562 | 569 | 557 | 565 | 20,297,000 |
2023/10/19 | 560 | 568 | 558 | 561 | 15,596,400 |
2023/10/18 | 555 | 564 | 554 | 563 | 15,616,700 |
2023/10/17 | 558 | 563 | 551 | 552 | 13,601,500 |
2023/10/16 | 561 | 565 | 553 | 556 | 25,890,200 |
2023/10/13 | 551 | 551 | 543 | 546 | 15,647,100 |
2023/10/12 | 545 | 554 | 541 | 552 | 21,374,000 |
2023/10/11 | 551 | 556 | 548 | 550 | 19,017,600 |
2023/10/10 | 559 | 561 | 545 | 549 | 34,903,700 |
2023/10/06 | 522 | 530 | 514 | 522 | 21,350,600 |
2023/10/05 | 513 | 529 | 510 | 526 | 25,934,600 |
2023/10/04 | 541 | 543 | 521 | 521 | 24,306,100 |
2023/10/03 | 560 | 560 | 540 | 542 | 32,525,700 |
2023/10/02 | 586 | 591 | 574 | 575 | 18,916,000 |
2023/09/29 | 597 | 599 | 582 | 590 | 23,748,700 |
2023/09/28 | 620 | 622 | 604 | 607 | 22,170,700 |
2023/09/27 | 612 | 619 | 608 | 619 | 18,361,300 |
2023/09/26 | 616 | 617 | 609 | 614 | 15,200,100 |
2023/09/25 | 619 | 620 | 611 | 616 | 12,276,500 |
2023/09/22 | 610 | 624 | 607 | 619 | 21,992,100 |
2023/09/21 | 614 | 627 | 613 | 616 | 20,058,000 |
2023/09/20 | 638 | 639 | 615 | 618 | 31,995,400 |
2023/09/19 | 630 | 639 | 625 | 638 | 23,840,700 |
2023/09/15 | 621 | 642 | 620 | 632 | 43,269,200 |
2023/09/14 | 595 | 613 | 595 | 612 | 26,316,500 |
2023/09/13 | 593 | 598 | 589 | 592 | 17,842,400 |
2023/09/12 | 584 | 585 | 578 | 585 | 13,947,600 |
2023/09/11 | 586 | 588 | 582 | 583 | 10,644,500 |
2023/09/08 | 580 | 589 | 576 | 579 | 18,560,100 |
2023/09/07 | 577 | 585 | 577 | 583 | 16,907,400 |
2023/09/06 | 570 | 582 | 570 | 574 | 20,069,500 |
2023/09/05 | 567 | 568 | 560 | 566 | 12,040,400 |
2023/09/04 | 562 | 566 | 556 | 565 | 16,512,300 |
2023/09/01 | 545 | 558 | 544 | 557 | 20,399,600 |
2023/08/31 | 544 | 548 | 543 | 546 | 17,250,500 |
2023/08/30 | 540 | 545 | 538 | 544 | 13,374,000 |
2023/08/29 | 539 | 541 | 536 | 538 | 8,710,100 |
2023/08/28 | 531 | 539 | 531 | 537 | 14,309,100 |
2023/08/25 | 525 | 526 | 520 | 525 | 10,124,400 |
2023/08/24 | 524 | 530 | 523 | 526 | 13,350,200 |
2023/08/23 | 521 | 525 | 519 | 521 | 9,795,500 |
2023/08/22 | 514 | 522 | 513 | 522 | 10,566,000 |
2023/08/21 | 514 | 520 | 514 | 514 | 10,301,600 |
2023/08/18 | 514 | 517 | 510 | 512 | 14,018,900 |
2023/08/17 | 515 | 515 | 505 | 511 | 13,713,800 |
2023/08/16 | 522 | 523 | 514 | 516 | 17,562,500 |
2023/08/15 | 538 | 541 | 531 | 532 | 15,362,600 |
2023/08/14 | 548 | 548 | 536 | 537 | 19,964,700 |
2023/08/10 | 527 | 550 | 526 | 550 | 56,043,400 |
2023/08/09 | 530 | 530 | 519 | 521 | 13,172,500 |
2023/08/08 | 529 | 531 | 525 | 528 | 16,096,700 |
2023/08/07 | 520 | 529 | 519 | 526 | 16,548,400 |
2023/08/04 | 510 | 518 | 510 | 518 | 10,377,700 |
2023/08/03 | 516 | 518 | 513 | 514 | 13,966,900 |
2023/08/02 | 518 | 522 | 515 | 518 | 11,211,900 |
2023/08/01 | 517 | 522 | 516 | 521 | 12,732,700 |
2023/07/31 | 517 | 518 | 513 | 515 | 16,235,100 |
2023/07/28 | 511 | 513 | 506 | 513 | 15,784,000 |
2023/07/27 | 512 | 515 | 511 | 513 | 15,179,500 |
2023/07/26 | 515 | 515 | 508 | 510 | 13,025,300 |
2023/07/25 | 508 | 515 | 507 | 513 | 21,031,100 |
2023/07/24 | 499 | 507 | 498 | 502 | 16,341,500 |
2023/07/21 | 496 | 498 | 494 | 497 | 8,888,600 |
2023/07/20 | 497 | 498 | 494 | 494 | 8,039,200 |
2023/07/19 | 492 | 495 | 491 | 494 | 10,955,700 |
2023/07/18 | 490 | 491 | 487 | 488 | 10,982,600 |
2023/07/14 | 493 | 494 | 490 | 492 | 9,780,800 |
2023/07/13 | 494 | 496 | 492 | 494 | 9,574,700 |
2023/07/12 | 496 | 496 | 491 | 492 | 9,066,200 |
2023/07/11 | 498 | 498 | 493 | 494 | 8,908,000 |
2023/07/10 | 499 | 503 | 495 | 495 | 15,150,800 |
2023/07/07 | 497 | 501 | 494 | 497 | 13,567,300 |
2023/07/06 | 504 | 505 | 497 | 499 | 15,192,300 |
2023/07/05 | 502 | 504 | 498 | 504 | 12,128,700 |
2023/07/04 | 505 | 505 | 501 | 502 | 11,872,000 |
2023/07/03 | 495 | 505 | 495 | 505 | 20,651,300 |
2023/06/30 | 497 | 497 | 492 | 494 | 21,770,100 |
2023/06/29 | 499 | 499 | 493 | 497 | 14,314,300 |
2023/06/28 | 489 | 496 | 488 | 496 | 15,837,400 |