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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,303 | 1,307 | 1,283 | 1,300 | 7,813,700 |
| 2026/05/21 | 1,313 | 1,321 | 1,296 | 1,308 | 7,634,400 |
| 2026/05/20 | 1,361 | 1,361 | 1,306 | 1,314 | 8,484,900 |
| 2026/05/19 | 1,370 | 1,370 | 1,341 | 1,360 | 9,436,800 |
| 2026/05/18 | 1,381 | 1,398 | 1,358 | 1,358 | 9,521,800 |
| 2026/05/15 | 1,369 | 1,390 | 1,350 | 1,386 | 12,202,500 |
| 2026/05/14 | 1,341 | 1,380 | 1,266 | 1,316 | 20,291,300 |
| 2026/05/13 | 1,343 | 1,374 | 1,336 | 1,352 | 8,703,600 |
| 2026/05/12 | 1,357 | 1,384 | 1,344 | 1,371 | 11,062,800 |
| 2026/05/11 | 1,281 | 1,317 | 1,281 | 1,305 | 6,914,000 |
| 2026/05/08 | 1,294 | 1,295 | 1,267 | 1,290 | 9,943,600 |
| 2026/05/07 | 1,333 | 1,342 | 1,311 | 1,311 | 11,850,400 |
| 2026/05/01 | 1,307 | 1,326 | 1,279 | 1,326 | 7,852,500 |
| 2026/04/30 | 1,320 | 1,330 | 1,276 | 1,321 | 13,650,300 |
| 2026/04/28 | 1,302 | 1,308 | 1,285 | 1,301 | 7,276,900 |
| 2026/04/27 | 1,286 | 1,294 | 1,258 | 1,284 | 5,581,800 |
| 2026/04/24 | 1,317 | 1,318 | 1,285 | 1,300 | 5,771,200 |
| 2026/04/23 | 1,310 | 1,315 | 1,287 | 1,298 | 7,812,700 |
| 2026/04/22 | 1,320 | 1,330 | 1,310 | 1,319 | 6,805,400 |
| 2026/04/21 | 1,344 | 1,359 | 1,326 | 1,326 | 7,127,700 |
| 2026/04/20 | 1,372 | 1,376 | 1,329 | 1,338 | 7,077,200 |
| 2026/04/17 | 1,411 | 1,413 | 1,375 | 1,375 | 9,142,200 |
| 2026/04/16 | 1,414 | 1,424 | 1,407 | 1,407 | 8,629,400 |
| 2026/04/15 | 1,430 | 1,442 | 1,403 | 1,414 | 8,113,700 |
| 2026/04/14 | 1,420 | 1,436 | 1,393 | 1,430 | 7,867,700 |
| 2026/04/13 | 1,431 | 1,458 | 1,427 | 1,428 | 6,821,700 |
| 2026/04/10 | 1,450 | 1,465 | 1,417 | 1,426 | 10,342,900 |
| 2026/04/09 | 1,467 | 1,484 | 1,439 | 1,444 | 11,136,900 |
| 2026/04/08 | 1,519 | 1,519 | 1,436 | 1,464 | 15,201,100 |
| 2026/04/07 | 1,472 | 1,484 | 1,463 | 1,472 | 7,753,800 |
| 2026/04/06 | 1,456 | 1,490 | 1,450 | 1,460 | 5,381,800 |
| 2026/04/03 | 1,440 | 1,465 | 1,439 | 1,463 | 4,340,900 |
| 2026/03/27 | 1,409 | 1,438 | 1,404 | 1,435 | 11,470,900 |
| 2026/03/26 | 1,403 | 1,408 | 1,386 | 1,402 | 7,465,600 |
| 2026/03/25 | 1,400 | 1,404 | 1,369 | 1,376 | 8,116,700 |
| 2026/03/24 | 1,350 | 1,354 | 1,325 | 1,347 | 8,309,900 |
| 2026/03/23 | 1,278 | 1,308 | 1,267 | 1,294 | 12,392,200 |
| 2026/03/19 | 1,408 | 1,416 | 1,368 | 1,368 | 16,930,200 |
| 2026/03/18 | 1,380 | 1,450 | 1,379 | 1,439 | 11,191,400 |
| 2026/03/17 | 1,335 | 1,370 | 1,332 | 1,358 | 6,708,800 |
| 2026/03/16 | 1,376 | 1,377 | 1,328 | 1,329 | 8,176,600 |
| 2026/03/13 | 1,339 | 1,373 | 1,329 | 1,364 | 8,707,100 |
| 2026/03/12 | 1,377 | 1,383 | 1,334 | 1,353 | 9,959,400 |
| 2026/03/11 | 1,374 | 1,386 | 1,365 | 1,372 | 7,560,000 |
| 2026/03/10 | 1,352 | 1,376 | 1,346 | 1,361 | 13,764,200 |
| 2026/03/09 | 1,353 | 1,374 | 1,307 | 1,333 | 17,406,300 |
| 2026/03/06 | 1,378 | 1,401 | 1,373 | 1,397 | 10,914,100 |
| 2026/03/05 | 1,368 | 1,416 | 1,359 | 1,408 | 15,014,700 |
| 2026/03/04 | 1,365 | 1,390 | 1,305 | 1,333 | 16,257,800 |
| 2026/03/03 | 1,514 | 1,540 | 1,440 | 1,448 | 14,656,000 |
| 2026/03/02 | 1,539 | 1,553 | 1,493 | 1,544 | 15,512,800 |
| 2026/02/27 | 1,445 | 1,494 | 1,437 | 1,488 | 11,494,600 |
| 2026/02/26 | 1,468 | 1,468 | 1,440 | 1,448 | 7,155,700 |
| 2026/02/25 | 1,434 | 1,444 | 1,403 | 1,440 | 8,271,600 |
| 2026/02/24 | 1,475 | 1,476 | 1,433 | 1,455 | 8,044,700 |
| 2026/02/20 | 1,462 | 1,470 | 1,440 | 1,456 | 7,132,100 |
| 2026/02/19 | 1,456 | 1,459 | 1,443 | 1,455 | 5,867,800 |
| 2026/02/18 | 1,423 | 1,444 | 1,401 | 1,444 | 6,534,200 |
| 2026/02/17 | 1,420 | 1,434 | 1,404 | 1,421 | 5,757,800 |
| 2026/02/16 | 1,424 | 1,431 | 1,400 | 1,400 | 6,823,000 |
| 2026/02/13 | 1,471 | 1,489 | 1,409 | 1,426 | 17,543,200 |
| 2026/02/12 | 1,491 | 1,503 | 1,473 | 1,489 | 12,733,200 |
| 2026/02/10 | 1,440 | 1,461 | 1,436 | 1,461 | 9,534,000 |
| 2026/02/09 | 1,441 | 1,445 | 1,413 | 1,423 | 7,734,000 |
| 2026/02/06 | 1,360 | 1,397 | 1,359 | 1,397 | 7,107,900 |
| 2026/02/05 | 1,378 | 1,394 | 1,347 | 1,357 | 7,271,700 |
| 2026/02/04 | 1,348 | 1,379 | 1,330 | 1,372 | 8,079,200 |
| 2026/02/03 | 1,297 | 1,320 | 1,285 | 1,318 | 7,737,700 |
| 2026/02/02 | 1,310 | 1,314 | 1,263 | 1,267 | 8,250,900 |
| 2026/01/30 | 1,300 | 1,315 | 1,272 | 1,299 | 10,888,400 |
| 2026/01/29 | 1,236 | 1,272 | 1,219 | 1,269 | 7,626,400 |
| 2026/01/28 | 1,244 | 1,245 | 1,225 | 1,231 | 6,649,500 |
| 2026/01/27 | 1,230 | 1,244 | 1,216 | 1,244 | 5,629,400 |
| 2026/01/26 | 1,229 | 1,243 | 1,221 | 1,237 | 6,396,900 |
| 2026/01/23 | 1,256 | 1,266 | 1,242 | 1,257 | 5,770,600 |
| 2026/01/22 | 1,240 | 1,261 | 1,233 | 1,252 | 6,962,100 |
| 2026/01/21 | 1,211 | 1,231 | 1,209 | 1,231 | 7,236,100 |
| 2026/01/20 | 1,215 | 1,223 | 1,207 | 1,210 | 4,956,700 |
| 2026/01/19 | 1,218 | 1,232 | 1,204 | 1,225 | 5,033,900 |
| 2026/01/16 | 1,232 | 1,239 | 1,223 | 1,231 | 4,949,000 |
| 2026/01/15 | 1,237 | 1,247 | 1,228 | 1,231 | 8,174,600 |
| 2026/01/14 | 1,239 | 1,239 | 1,222 | 1,237 | 7,891,400 |
| 2026/01/13 | 1,200 | 1,220 | 1,199 | 1,213 | 8,736,000 |
| 2026/01/09 | 1,172 | 1,194 | 1,160 | 1,171 | 7,926,900 |
| 2026/01/08 | 1,145 | 1,171 | 1,141 | 1,161 | 8,989,000 |
| 2026/01/07 | 1,163 | 1,173 | 1,137 | 1,139 | 7,719,900 |
| 2026/01/06 | 1,140 | 1,182 | 1,139 | 1,182 | 9,843,000 |
| 2026/01/05 | 1,120 | 1,138 | 1,113 | 1,122 | 7,697,500 |
| 2025/12/30 | 1,110 | 1,123 | 1,106 | 1,107 | 4,746,700 |
| 2025/12/29 | 1,102 | 1,113 | 1,099 | 1,112 | 4,522,800 |
| 2025/12/26 | 1,104 | 1,108 | 1,097 | 1,102 | 4,513,900 |
| 2025/12/25 | 1,100 | 1,104 | 1,097 | 1,104 | 1,796,600 |
| 2025/12/24 | 1,097 | 1,104 | 1,095 | 1,099 | 2,920,300 |
| 2025/12/23 | 1,095 | 1,104 | 1,093 | 1,097 | 3,410,700 |
| 2025/12/22 | 1,103 | 1,107 | 1,094 | 1,096 | 4,612,800 |
| 2025/12/19 | 1,075 | 1,094 | 1,073 | 1,083 | 10,482,900 |
| 2025/12/18 | 1,083 | 1,087 | 1,071 | 1,071 | 6,027,700 |
| 2025/12/17 | 1,074 | 1,080 | 1,052 | 1,070 | 6,808,300 |
| 2025/12/16 | 1,114 | 1,119 | 1,087 | 1,094 | 6,711,900 |
| 2025/12/15 | 1,110 | 1,118 | 1,104 | 1,116 | 5,559,800 |
| 2025/12/12 | 1,088 | 1,101 | 1,080 | 1,101 | 7,531,200 |
| 2025/12/11 | 1,110 | 1,112 | 1,077 | 1,077 | 5,345,000 |
| 2025/12/10 | 1,090 | 1,099 | 1,086 | 1,099 | 6,247,500 |
| 2025/12/09 | 1,085 | 1,103 | 1,078 | 1,082 | 9,143,800 |
| 2025/12/08 | 1,077 | 1,087 | 1,062 | 1,084 | 6,917,800 |
| 2025/12/05 | 1,072 | 1,073 | 1,061 | 1,071 | 5,886,900 |
| 2025/12/04 | 1,060 | 1,070 | 1,049 | 1,065 | 8,003,500 |
| 2025/12/03 | 1,065 | 1,072 | 1,041 | 1,052 | 7,961,700 |
| 2025/12/02 | 1,041 | 1,052 | 1,031 | 1,046 | 8,613,700 |
| 2025/12/01 | 1,032 | 1,039 | 1,017 | 1,030 | 7,677,600 |
| 2025/11/28 | 1,025 | 1,036 | 1,023 | 1,029 | 5,467,900 |
| 2025/11/27 | 1,045 | 1,047 | 1,025 | 1,026 | 4,835,600 |
| 2025/11/26 | 1,030 | 1,045 | 1,026 | 1,037 | 7,504,900 |
| 2025/11/25 | 1,023 | 1,028 | 1,009 | 1,014 | 6,122,400 |
| 2025/11/21 | 1,018 | 1,032 | 1,009 | 1,017 | 14,013,100 |
| 2025/11/20 | 1,025 | 1,041 | 1,020 | 1,033 | 7,285,600 |
| 2025/11/19 | 1,007 | 1,019 | 998 | 1,014 | 7,672,200 |
| 2025/11/18 | 1,043 | 1,050 | 997 | 997 | 9,402,000 |
| 2025/11/17 | 1,046 | 1,056 | 1,035 | 1,054 | 8,172,800 |
| 2025/11/14 | 1,027 | 1,048 | 1,017 | 1,045 | 11,699,900 |
| 2025/11/13 | 988 | 1,031 | 980 | 1,031 | 13,117,800 |
| 2025/11/12 | 1,009 | 1,029 | 962 | 1,011 | 19,091,900 |
| 2025/11/11 | 1,017 | 1,020 | 997 | 1,005 | 8,910,000 |
| 2025/11/10 | 991 | 1,008 | 989 | 1,008 | 10,452,400 |
| 2025/11/07 | 965 | 977 | 964 | 976 | 5,992,800 |
| 2025/11/06 | 970 | 983 | 962 | 978 | 8,172,900 |
| 2025/11/05 | 976 | 979 | 936 | 965 | 11,772,900 |
| 2025/11/04 | 974 | 993 | 969 | 989 | 10,590,300 |
| 2025/10/31 | 978 | 989 | 963 | 973 | 11,460,900 |
| 2025/10/30 | 955 | 970 | 951 | 968 | 24,388,800 |
| 2025/10/29 | 952 | 955 | 944 | 950 | 6,171,000 |
| 2025/10/28 | 969 | 972 | 948 | 953 | 6,833,200 |
| 2025/10/27 | 965 | 972 | 959 | 971 | 7,197,400 |
| 2025/10/24 | 963 | 964 | 952 | 954 | 5,823,300 |
| 2025/10/23 | 935 | 957 | 929 | 953 | 8,131,000 |
| 2025/10/22 | 928 | 941 | 924 | 940 | 5,776,400 |
| 2025/10/21 | 938 | 944 | 930 | 933 | 5,160,300 |
| 2025/10/20 | 924 | 934 | 921 | 934 | 5,299,200 |
| 2025/10/17 | 922 | 926 | 912 | 912 | 7,020,700 |
| 2025/10/16 | 935 | 936 | 927 | 932 | 6,189,800 |
| 2025/10/15 | 916 | 927 | 912 | 927 | 7,654,400 |
| 2025/10/14 | 914 | 929 | 906 | 916 | 10,671,400 |
| 2025/10/10 | 958 | 961 | 928 | 928 | 9,668,800 |
| 2025/10/09 | 951 | 969 | 948 | 968 | 8,014,900 |
| 2025/10/08 | 944 | 956 | 941 | 953 | 10,553,800 |
| 2025/10/07 | 936 | 942 | 930 | 933 | 6,891,400 |
| 2025/10/06 | 943 | 944 | 925 | 931 | 9,429,300 |
| 2025/10/03 | 915 | 926 | 915 | 916 | 5,562,600 |
| 2025/10/02 | 921 | 927 | 911 | 925 | 8,364,000 |
| 2025/10/01 | 926 | 934 | 913 | 923 | 8,995,900 |
| 2025/09/30 | 939 | 944 | 924 | 940 | 8,805,500 |
| 2025/09/29 | 953 | 953 | 940 | 947 | 8,488,400 |
| 2025/09/26 | 975 | 981 | 966 | 970 | 12,654,500 |
| 2025/09/25 | 964 | 976 | 959 | 972 | 10,583,200 |
| 2025/09/24 | 950 | 953 | 940 | 951 | 9,223,900 |
| 2025/09/22 | 923 | 943 | 923 | 940 | 8,450,700 |
| 2025/09/19 | 925 | 936 | 918 | 923 | 15,201,200 |
| 2025/09/18 | 927 | 928 | 912 | 923 | 6,520,700 |
| 2025/09/17 | 927 | 929 | 915 | 923 | 8,447,100 |
| 2025/09/16 | 904 | 930 | 901 | 930 | 11,343,200 |
| 2025/09/12 | 905 | 909 | 902 | 904 | 9,762,100 |
| 2025/09/11 | 893 | 905 | 886 | 905 | 10,824,500 |
| 2025/09/10 | 885 | 893 | 878 | 889 | 9,328,500 |
| 2025/09/09 | 898 | 900 | 888 | 889 | 7,358,000 |
| 2025/09/08 | 892 | 901 | 886 | 901 | 7,110,700 |
| 2025/09/05 | 899 | 899 | 887 | 891 | 6,194,300 |
| 2025/09/04 | 888 | 903 | 886 | 896 | 7,308,900 |
| 2025/09/03 | 903 | 906 | 887 | 890 | 11,158,500 |
| 2025/09/02 | 889 | 909 | 888 | 902 | 10,716,600 |
| 2025/09/01 | 880 | 888 | 879 | 885 | 5,747,200 |
| 2025/08/29 | 880 | 883 | 875 | 880 | 8,290,600 |
| 2025/08/28 | 867 | 878 | 863 | 878 | 9,155,000 |
| 2025/08/27 | 854 | 864 | 843 | 863 | 9,792,800 |
| 2025/08/26 | 870 | 870 | 858 | 863 | 11,333,700 |
| 2025/08/25 | 880 | 888 | 869 | 872 | 7,468,100 |
| 2025/08/22 | 873 | 879 | 869 | 875 | 9,052,000 |
| 2025/08/21 | 868 | 876 | 863 | 872 | 7,969,500 |
| 2025/08/20 | 866 | 883 | 861 | 870 | 8,793,100 |
| 2025/08/19 | 874 | 876 | 865 | 871 | 8,175,900 |
| 2025/08/18 | 870 | 878 | 866 | 874 | 9,074,800 |
| 2025/08/15 | 848 | 869 | 846 | 866 | 11,415,000 |
| 2025/08/14 | 845 | 858 | 845 | 847 | 17,260,500 |
| 2025/08/13 | 831 | 843 | 829 | 841 | 12,008,800 |
| 2025/08/12 | 838 | 846 | 830 | 835 | 14,964,700 |
| 2025/08/08 | 819 | 851 | 804 | 834 | 31,771,700 |
| 2025/08/07 | 806 | 816 | 802 | 814 | 8,122,500 |
| 2025/08/06 | 787 | 811 | 786 | 807 | 13,213,100 |
| 2025/08/05 | 782 | 788 | 776 | 783 | 8,876,900 |
| 2025/08/04 | 770 | 780 | 769 | 777 | 7,734,200 |
| 2025/08/01 | 791 | 800 | 788 | 795 | 10,356,500 |
| 2025/07/31 | 789 | 796 | 787 | 794 | 10,293,000 |
| 2025/07/30 | 784 | 791 | 779 | 789 | 8,409,200 |
| 2025/07/29 | 775 | 784 | 773 | 783 | 10,946,700 |
| 2025/07/28 | 775 | 778 | 771 | 774 | 6,799,900 |
| 2025/07/25 | 779 | 779 | 772 | 775 | 9,520,000 |
| 2025/07/24 | 772 | 779 | 766 | 774 | 11,624,500 |
| 2025/07/23 | 751 | 768 | 750 | 762 | 13,250,600 |
| 2025/07/22 | 741 | 748 | 735 | 744 | 8,596,100 |
| 2025/07/18 | 738 | 741 | 733 | 737 | 9,864,500 |
| 2025/07/17 | 730 | 738 | 726 | 737 | 10,086,300 |