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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 808 | 826 | 804 | 821 | 10,641,000 |
| 2025/03/13 | 806 | 814 | 802 | 809 | 8,704,000 |
| 2025/03/12 | 779 | 799 | 776 | 795 | 11,761,600 |
| 2025/03/11 | 785 | 787 | 762 | 780 | 16,547,800 |
| 2025/03/10 | 806 | 811 | 800 | 800 | 8,238,200 |
| 2025/03/07 | 795 | 818 | 795 | 810 | 12,326,500 |
| 2025/03/06 | 798 | 808 | 798 | 804 | 7,536,600 |
| 2025/03/05 | 786 | 801 | 786 | 798 | 8,614,900 |
| 2025/03/04 | 800 | 805 | 788 | 797 | 12,087,400 |
| 2025/03/03 | 822 | 824 | 803 | 813 | 11,199,700 |
| 2025/02/28 | 804 | 814 | 795 | 799 | 14,262,100 |
| 2025/02/27 | 797 | 808 | 795 | 801 | 8,843,300 |
| 2025/02/26 | 805 | 806 | 785 | 797 | 11,884,900 |
| 2025/02/25 | 838 | 845 | 812 | 813 | 15,278,400 |
| 2025/02/21 | 850 | 860 | 843 | 849 | 11,621,600 |
| 2025/02/20 | 840 | 856 | 836 | 846 | 12,410,200 |
| 2025/02/19 | 841 | 856 | 834 | 835 | 11,990,600 |
| 2025/02/18 | 847 | 857 | 836 | 839 | 12,642,600 |
| 2025/02/17 | 819 | 859 | 819 | 842 | 27,756,300 |
| 2025/02/14 | 790 | 833 | 778 | 807 | 27,766,000 |
| 2025/02/13 | 790 | 800 | 784 | 793 | 13,039,900 |
| 2025/02/12 | 790 | 798 | 781 | 790 | 13,506,300 |
| 2025/02/10 | 775 | 786 | 772 | 783 | 7,711,500 |
| 2025/02/07 | 766 | 775 | 765 | 772 | 7,246,600 |
| 2025/02/06 | 766 | 774 | 766 | 768 | 8,238,200 |
| 2025/02/05 | 770 | 771 | 759 | 766 | 11,362,100 |
| 2025/02/04 | 779 | 781 | 759 | 767 | 13,926,300 |
| 2025/02/03 | 778 | 778 | 765 | 770 | 11,406,900 |
| 2025/01/31 | 786 | 791 | 780 | 787 | 9,393,000 |
| 2025/01/30 | 780 | 786 | 780 | 785 | 6,677,400 |
| 2025/01/29 | 784 | 788 | 778 | 780 | 7,360,500 |
| 2025/01/28 | 784 | 787 | 777 | 777 | 9,072,800 |
| 2025/01/27 | 784 | 795 | 784 | 790 | 8,058,900 |
| 2025/01/24 | 794 | 796 | 778 | 781 | 11,635,800 |
| 2025/01/23 | 780 | 789 | 777 | 788 | 10,102,000 |
| 2025/01/22 | 805 | 807 | 784 | 784 | 14,568,500 |
| 2025/01/21 | 819 | 824 | 807 | 807 | 10,699,900 |
| 2025/01/20 | 827 | 840 | 827 | 829 | 7,646,700 |
| 2025/01/17 | 818 | 829 | 807 | 827 | 9,093,500 |
| 2025/01/16 | 809 | 821 | 806 | 818 | 10,648,800 |
| 2025/01/15 | 809 | 813 | 796 | 801 | 9,605,100 |
| 2025/01/14 | 814 | 826 | 801 | 805 | 12,010,600 |
| 2025/01/10 | 805 | 809 | 799 | 807 | 7,785,900 |
| 2025/01/09 | 825 | 826 | 806 | 808 | 7,427,300 |
| 2025/01/08 | 833 | 835 | 825 | 825 | 8,251,400 |
| 2025/01/07 | 833 | 838 | 821 | 833 | 7,781,000 |
| 2025/01/06 | 840 | 844 | 832 | 836 | 11,148,400 |
| 2024/12/30 | 834 | 841 | 825 | 826 | 7,249,000 |
| 2024/12/27 | 825 | 834 | 825 | 834 | 6,225,500 |
| 2024/12/26 | 823 | 831 | 822 | 829 | 9,170,700 |
| 2024/12/25 | 820 | 820 | 809 | 818 | 5,099,900 |
| 2024/12/24 | 815 | 820 | 814 | 815 | 4,091,700 |
| 2024/12/23 | 815 | 823 | 811 | 820 | 8,604,300 |
| 2024/12/20 | 799 | 819 | 799 | 808 | 29,573,600 |
| 2024/12/19 | 776 | 794 | 760 | 785 | 13,890,900 |
| 2024/12/18 | 790 | 800 | 789 | 789 | 7,582,800 |
| 2024/12/17 | 802 | 809 | 788 | 788 | 9,627,600 |
| 2024/12/16 | 818 | 821 | 804 | 805 | 7,264,700 |
| 2024/12/13 | 821 | 829 | 814 | 818 | 9,167,200 |
| 2024/12/12 | 820 | 830 | 815 | 828 | 10,546,100 |
| 2024/12/11 | 810 | 811 | 804 | 807 | 8,705,700 |
| 2024/12/10 | 821 | 822 | 806 | 806 | 9,388,800 |
| 2024/12/09 | 813 | 818 | 796 | 806 | 10,281,500 |
| 2024/12/06 | 821 | 831 | 812 | 812 | 7,730,800 |
| 2024/12/05 | 835 | 838 | 820 | 822 | 10,512,300 |
| 2024/12/04 | 832 | 834 | 821 | 831 | 12,148,100 |
| 2024/12/03 | 817 | 827 | 816 | 823 | 12,105,000 |
| 2024/12/02 | 814 | 821 | 812 | 820 | 10,175,800 |
| 2024/11/29 | 800 | 816 | 800 | 809 | 10,623,100 |
| 2024/11/28 | 796 | 813 | 795 | 810 | 10,058,500 |
| 2024/11/27 | 790 | 800 | 788 | 798 | 9,847,900 |
| 2024/11/26 | 801 | 808 | 783 | 793 | 13,893,200 |
| 2024/11/25 | 816 | 820 | 808 | 815 | 44,817,000 |
| 2024/11/22 | 798 | 816 | 797 | 813 | 15,610,700 |
| 2024/11/21 | 794 | 797 | 784 | 787 | 9,738,000 |
| 2024/11/20 | 795 | 806 | 790 | 791 | 9,210,000 |
| 2024/11/19 | 799 | 804 | 791 | 797 | 12,211,900 |
| 2024/11/18 | 788 | 799 | 783 | 795 | 11,916,100 |
| 2024/11/15 | 785 | 798 | 785 | 792 | 15,080,400 |
| 2024/11/14 | 789 | 807 | 783 | 783 | 19,075,700 |
| 2024/11/13 | 765 | 822 | 742 | 810 | 46,352,600 |
| 2024/11/12 | 759 | 770 | 753 | 757 | 16,913,500 |
| 2024/11/11 | 766 | 774 | 758 | 762 | 14,812,300 |
| 2024/11/08 | 792 | 792 | 771 | 774 | 13,505,800 |
| 2024/11/07 | 795 | 801 | 779 | 786 | 12,641,600 |
| 2024/11/06 | 776 | 788 | 773 | 775 | 12,757,000 |
| 2024/11/05 | 779 | 780 | 767 | 767 | 11,291,400 |
| 2024/11/01 | 771 | 779 | 768 | 771 | 10,999,000 |
| 2024/10/31 | 775 | 778 | 768 | 776 | 13,028,800 |
| 2024/10/30 | 767 | 779 | 766 | 775 | 26,338,200 |
| 2024/10/29 | 759 | 769 | 759 | 766 | 10,058,200 |
| 2024/10/28 | 750 | 764 | 742 | 759 | 15,094,700 |
| 2024/10/25 | 770 | 773 | 757 | 760 | 9,832,200 |
| 2024/10/24 | 761 | 779 | 760 | 771 | 9,530,000 |
| 2024/10/23 | 773 | 783 | 770 | 775 | 9,627,300 |
| 2024/10/22 | 777 | 786 | 770 | 772 | 10,643,000 |
| 2024/10/21 | 777 | 785 | 772 | 779 | 11,122,800 |
| 2024/10/18 | 799 | 800 | 775 | 775 | 15,028,500 |
| 2024/10/17 | 802 | 806 | 790 | 794 | 12,431,000 |
| 2024/10/16 | 796 | 805 | 789 | 793 | 13,649,500 |
| 2024/10/15 | 840 | 841 | 801 | 803 | 20,940,700 |
| 2024/10/11 | 843 | 850 | 842 | 842 | 11,117,400 |
| 2024/10/10 | 847 | 853 | 840 | 840 | 9,878,300 |
| 2024/10/09 | 860 | 864 | 843 | 845 | 19,316,900 |
| 2024/10/08 | 851 | 859 | 834 | 838 | 17,396,800 |
| 2024/10/07 | 848 | 855 | 839 | 839 | 12,847,000 |
| 2024/10/04 | 828 | 843 | 823 | 829 | 19,864,800 |
| 2024/10/03 | 815 | 821 | 804 | 806 | 11,598,600 |
| 2024/10/02 | 802 | 814 | 798 | 802 | 18,439,200 |
| 2024/10/01 | 786 | 801 | 785 | 788 | 13,509,400 |
| 2024/09/30 | 759 | 782 | 758 | 779 | 13,334,600 |
| 2024/09/27 | 793 | 794 | 773 | 788 | 18,960,000 |
| 2024/09/26 | 804 | 809 | 799 | 807 | 13,154,900 |
| 2024/09/25 | 798 | 803 | 793 | 800 | 9,499,100 |
| 2024/09/24 | 804 | 804 | 785 | 795 | 10,068,600 |
| 2024/09/20 | 782 | 800 | 778 | 789 | 28,593,500 |
| 2024/09/19 | 764 | 770 | 760 | 765 | 11,658,300 |
| 2024/09/18 | 750 | 757 | 744 | 756 | 11,395,900 |
| 2024/09/17 | 743 | 750 | 727 | 738 | 13,713,300 |
| 2024/09/13 | 739 | 747 | 732 | 735 | 14,937,000 |
| 2024/09/12 | 732 | 748 | 732 | 739 | 13,527,000 |
| 2024/09/11 | 732 | 739 | 713 | 721 | 16,250,600 |
| 2024/09/10 | 750 | 760 | 747 | 747 | 11,375,700 |
| 2024/09/09 | 728 | 750 | 726 | 746 | 12,600,700 |
| 2024/09/06 | 762 | 770 | 754 | 758 | 11,835,000 |
| 2024/09/05 | 748 | 777 | 741 | 763 | 13,576,800 |
| 2024/09/04 | 770 | 771 | 758 | 763 | 18,577,500 |
| 2024/09/03 | 792 | 803 | 791 | 802 | 10,040,800 |
| 2024/09/02 | 793 | 798 | 788 | 794 | 8,233,900 |
| 2024/08/30 | 785 | 792 | 783 | 790 | 14,017,900 |
| 2024/08/29 | 777 | 780 | 772 | 778 | 9,431,800 |
| 2024/08/28 | 778 | 782 | 772 | 778 | 9,485,800 |
| 2024/08/27 | 780 | 788 | 774 | 788 | 14,625,400 |
| 2024/08/26 | 768 | 774 | 763 | 772 | 12,170,100 |
| 2024/08/23 | 754 | 764 | 753 | 760 | 14,473,500 |
| 2024/08/22 | 758 | 766 | 749 | 751 | 12,836,100 |
| 2024/08/21 | 735 | 749 | 733 | 739 | 13,011,800 |
| 2024/08/20 | 759 | 767 | 750 | 755 | 13,832,300 |
| 2024/08/19 | 750 | 765 | 747 | 752 | 12,775,800 |