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 |
---|---|---|---|---|---|
2024/07/26 | 762 | 778 | 755 | 769 | 15,750,500 |
2024/07/25 | 771 | 777 | 759 | 760 | 12,965,700 |
2024/07/24 | 802 | 812 | 780 | 786 | 12,922,200 |
2024/07/23 | 798 | 809 | 797 | 800 | 8,127,200 |
2024/07/22 | 810 | 814 | 795 | 801 | 10,673,800 |
2024/07/19 | 820 | 825 | 810 | 810 | 10,963,400 |
2024/07/18 | 846 | 852 | 826 | 826 | 13,004,300 |
2024/07/17 | 831 | 840 | 830 | 837 | 11,811,700 |
2024/07/16 | 823 | 831 | 820 | 826 | 12,242,200 |
2024/07/12 | 822 | 824 | 812 | 814 | 13,580,300 |
2024/07/11 | 835 | 837 | 821 | 829 | 13,674,200 |
2024/07/10 | 831 | 845 | 823 | 828 | 15,440,100 |
2024/07/09 | 843 | 851 | 829 | 830 | 15,239,700 |
2024/07/08 | 839 | 844 | 833 | 835 | 11,572,700 |
2024/07/05 | 856 | 866 | 841 | 842 | 12,915,500 |
2024/07/04 | 842 | 851 | 837 | 849 | 12,796,700 |
2024/07/03 | 846 | 847 | 836 | 843 | 15,294,300 |
2024/07/02 | 844 | 859 | 843 | 857 | 21,002,100 |
2024/07/01 | 829 | 846 | 829 | 842 | 15,538,300 |
2024/06/28 | 830 | 831 | 824 | 827 | 14,636,600 |
2024/06/27 | 824 | 830 | 812 | 820 | 17,241,700 |
2024/06/26 | 833 | 834 | 818 | 825 | 11,541,200 |
2024/06/25 | 817 | 834 | 815 | 832 | 16,240,000 |
2024/06/24 | 800 | 811 | 795 | 808 | 11,066,800 |
2024/06/21 | 808 | 816 | 800 | 800 | 19,155,000 |
2024/06/20 | 799 | 803 | 792 | 798 | 11,505,500 |
2024/06/19 | 809 | 816 | 801 | 801 | 12,864,700 |
2024/06/18 | 818 | 822 | 807 | 809 | 12,356,400 |
2024/06/17 | 831 | 834 | 804 | 807 | 20,337,600 |
2024/06/14 | 815 | 834 | 813 | 834 | 21,973,300 |
2024/06/13 | 822 | 834 | 813 | 813 | 16,558,500 |
2024/06/12 | 816 | 830 | 811 | 823 | 20,677,800 |
2024/06/11 | 814 | 817 | 803 | 803 | 15,235,000 |
2024/06/10 | 798 | 812 | 797 | 800 | 16,890,600 |
2024/06/07 | 784 | 789 | 777 | 778 | 10,022,400 |
2024/06/06 | 790 | 796 | 777 | 782 | 14,954,100 |
2024/06/05 | 788 | 789 | 777 | 777 | 14,559,400 |
2024/06/04 | 813 | 825 | 794 | 797 | 16,547,400 |
2024/06/03 | 811 | 829 | 810 | 820 | 16,814,600 |
2024/05/31 | 801 | 814 | 798 | 810 | 29,690,400 |
2024/05/30 | 781 | 800 | 780 | 789 | 13,275,800 |
2024/05/29 | 805 | 811 | 797 | 800 | 12,658,000 |
2024/05/28 | 795 | 810 | 795 | 803 | 12,833,700 |
2024/05/27 | 772 | 793 | 771 | 792 | 10,348,200 |
2024/05/24 | 768 | 778 | 761 | 773 | 12,237,300 |
2024/05/23 | 769 | 780 | 760 | 780 | 21,168,600 |
2024/05/22 | 794 | 805 | 789 | 790 | 15,821,600 |
2024/05/21 | 789 | 829 | 784 | 808 | 32,649,300 |
2024/05/20 | 754 | 795 | 753 | 795 | 23,387,000 |
2024/05/17 | 745 | 755 | 743 | 748 | 13,349,400 |
2024/05/16 | 773 | 785 | 745 | 745 | 19,443,400 |
2024/05/15 | 789 | 799 | 763 | 765 | 33,656,500 |
2024/05/14 | 719 | 820 | 703 | 791 | 87,258,500 |
2024/05/13 | 718 | 721 | 712 | 714 | 8,476,700 |
2024/05/10 | 714 | 722 | 712 | 720 | 12,323,900 |
2024/05/09 | 702 | 707 | 697 | 706 | 9,986,300 |
2024/05/08 | 706 | 708 | 696 | 696 | 9,424,700 |
2024/05/07 | 718 | 720 | 699 | 706 | 12,620,000 |
2024/05/02 | 700 | 712 | 695 | 705 | 11,271,200 |
2024/05/01 | 710 | 714 | 700 | 708 | 14,650,600 |
2024/04/30 | 720 | 731 | 715 | 731 | 14,463,000 |
2024/04/26 | 704 | 714 | 703 | 712 | 9,710,200 |
2024/04/25 | 711 | 720 | 703 | 703 | 11,465,300 |
2024/04/24 | 713 | 720 | 712 | 718 | 10,503,100 |
2024/04/23 | 721 | 731 | 715 | 717 | 10,541,100 |
2024/04/22 | 720 | 732 | 713 | 720 | 11,226,100 |
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 |