日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/01/08 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
2025/07/16 742 748 740 743 9,382,300
2025/07/15 740 744 737 742 7,895,200
2025/07/14 747 748 738 743 8,182,100
2025/07/11 735 743 729 740 8,351,200
2025/07/10 732 736 726 729 11,001,100
2025/07/09 730 744 727 741 14,577,600
2025/07/08 711 723 710 721 12,065,800
2025/07/07 724 724 712 714 6,517,700
2025/07/04 725 727 717 723 8,076,300
2025/07/03 723 730 720 726 10,480,600
2025/07/02 714 728 712 725 11,797,900
2025/07/01 709 718 707 717 9,405,800
2025/06/30 719 721 712 715 11,214,500
2025/06/27 710 716 708 710 10,179,800
2025/06/26 703 712 699 712 9,923,600
2025/06/25 706 706 695 702 11,071,900
2025/06/24 704 716 700 707 11,923,300
2025/06/23 737 739 719 721 12,789,700
2025/06/20 730 730 721 726 18,166,700
2025/06/19 732 735 721 728 8,809,100
2025/06/18 733 739 729 737 11,249,900
2025/06/17 720 729 716 729 13,394,700
2025/06/16 751 753 724 726 19,716,300
2025/06/13 730 755 729 743 25,474,500
2025/06/12 724 732 719 730 14,060,300
2025/06/11 709 719 704 718 10,800,500
2025/06/10 704 709 702 708 11,081,700
2025/06/09 699 703 695 703 10,368,900
2025/06/06 691 697 689 697 11,069,500
2025/06/05 699 700 685 689 15,472,400
2025/06/04 698 710 696 710 13,933,800
2025/06/03 694 699 684 697 13,052,200
2025/06/02 683 694 682 692 14,248,700
2025/05/30 676 685 676 685 19,505,800
2025/05/29 678 685 677 683 52,672,800
2025/05/28 676 682 673 676 15,273,700
2025/05/27 674 675 667 670 13,501,600
2025/05/26 676 679 671 676 10,946,900
2025/05/23 675 681 673 679 10,789,000
2025/05/22 678 680 673 676 11,371,300
2025/05/21 683 687 679 685 15,045,800
2025/05/20 671 678 669 673 13,132,100
2025/05/19 675 678 667 667 14,197,200
2025/05/16 681 686 677 682 10,867,200
2025/05/15 676 686 675 684 14,615,700
2025/05/14 675 689 669 685 22,892,100
2025/05/13 705 709 672 680 34,120,900
2025/05/12 732 733 669 704 44,645,600
2025/05/09 709 718 706 712 18,537,900
2025/05/08 699 700 691 697 11,079,400
2025/05/07 693 702 687 699 15,889,700
2025/05/02 693 696 687 692 9,838,900
2025/05/01 692 693 684 685 7,872,600
2025/04/30 690 694 681 686 11,526,100
2025/04/28 690 696 686 693 8,982,700
2025/04/25 685 692 682 692 10,007,900
2025/04/24 681 687 678 682 8,989,700
2025/04/23 700 701 681 683 11,137,600
2025/04/22 678 686 676 682 8,392,200
2025/04/21 696 697 678 681 8,698,700
2025/04/18 690 701 687 697 10,489,800
2025/04/17 666 682 661 680 11,640,500
2025/04/16 666 667 652 656 7,745,900
2025/04/15 668 668 660 664 7,771,300
2025/04/14 666 667 657 661 10,090,500
2025/04/11 634 660 629 659 16,756,200
2025/04/10 717 717 674 682 19,579,500
2025/04/09 633 633 606 622 15,171,700
2025/04/08 662 676 651 660 14,125,900
2025/04/07 600 633 590 613 21,027,200
2025/04/04 700 712 667 690 19,890,600
2025/04/03 736 750 731 741 13,927,900
2025/04/02 794 794 771 775 10,444,800
2025/04/01 805 812 786 788 13,840,700
2025/03/31 784 793 776 782 20,415,200
2025/03/28 847 848 826 829 9,320,000
2025/03/27 851 858 845 857 11,604,400
2025/03/26 860 864 853 861 10,437,000
2025/03/25 851 857 845 852 8,290,800
2025/03/24 845 854 842 848 6,288,200
2025/03/21 855 859 848 848 21,758,300
2025/03/19 842 855 837 849 13,315,500
2025/03/18 838 846 837 841 10,486,600
2025/03/17 830 841 826 836 8,731,500

このページの先頭へ