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
2010/12/30 556 557 551 551 4,353,200
2010/12/29 557 559 554 559 5,183,000
2010/12/28 551 558 550 555 5,221,800
2010/12/27 554 559 554 557 7,241,200
2010/12/24 556 559 552 557 11,162,000
2010/12/22 545 553 545 551 11,214,800
2010/12/21 540 552 539 547 9,715,900
2010/12/20 548 548 536 539 9,327,600
2010/12/17 554 555 545 547 9,122,400
2010/12/16 552 559 549 554 8,325,100
2010/12/15 557 561 550 552 11,394,700
2010/12/14 550 558 548 556 16,388,700
2010/12/13 533 547 530 547 9,889,100
2010/12/10 540 540 529 534 17,372,900
2010/12/09 537 539 532 534 6,834,900
2010/12/08 535 540 532 536 12,953,600
2010/12/07 535 540 528 530 11,706,000
2010/12/06 539 548 538 539 11,987,100
2010/12/03 539 544 536 540 11,457,200
2010/12/02 538 541 533 534 10,341,700
2010/12/01 520 533 516 531 14,272,800
2010/11/30 528 530 516 518 13,519,900
2010/11/29 527 534 525 526 9,031,600
2010/11/26 524 535 520 532 11,502,200
2010/11/25 523 528 519 520 9,474,500
2010/11/24 515 532 513 524 9,936,000
2010/11/22 530 532 527 528 6,631,700
2010/11/19 532 533 525 527 9,408,400
2010/11/18 511 530 511 530 13,615,100
2010/11/17 497 508 495 506 8,411,200
2010/11/16 513 513 498 507 10,420,800
2010/11/15 516 517 505 509 8,984,100
2010/11/12 520 524 512 513 6,990,400
2010/11/11 529 530 519 523 5,783,200
2010/11/10 520 532 520 529 10,183,800
2010/11/09 525 530 522 522 7,081,500
2010/11/08 516 529 514 527 23,276,600
2010/11/05 494 498 491 496 8,758,400
2010/11/04 471 487 471 483 9,997,500
2010/11/02 470 472 465 467 6,063,800
2010/11/01 473 479 468 476 6,999,700
2010/10/29 474 480 468 473 13,170,400
2010/10/28 468 478 466 473 14,848,200
2010/10/27 477 481 468 476 10,380,400
2010/10/26 476 487 475 484 12,154,800
2010/10/25 477 486 468 473 11,757,200
2010/10/22 479 479 472 475 5,400,900
2010/10/21 481 484 470 475 11,567,600
2010/10/20 479 481 471 478 13,632,300
2010/10/19 495 501 490 492 11,150,500
2010/10/18 487 492 484 488 9,758,100
2010/10/15 485 492 483 486 12,753,600
2010/10/14 471 490 471 486 22,828,400
2010/10/13 481 482 461 462 16,936,300
2010/10/12 489 489 471 474 12,458,000
2010/10/08 488 493 487 490 12,974,700
2010/10/07 496 505 489 496 15,625,500
2010/10/06 500 501 492 493 13,094,500
2010/10/05 487 499 487 496 13,015,600
2010/10/04 492 502 491 493 11,743,100
2010/10/01 485 494 480 492 16,482,500
2010/09/30 492 494 478 484 15,481,800
2010/09/29 477 487 474 486 12,139,400
2010/09/28 475 476 468 470 6,825,100
2010/09/27 479 481 472 481 7,306,000
2010/09/24 477 482 473 474 15,716,900
2010/09/22 468 477 467 475 12,433,600
2010/09/21 472 478 466 467 9,185,400
2010/09/17 461 473 451 472 12,070,200
2010/09/16 471 471 458 458 9,281,900
2010/09/15 460 472 459 463 9,764,000
2010/09/14 461 468 459 464 9,439,600
2010/09/13 459 466 458 461 12,477,900
2010/09/10 446 452 442 451 14,989,800
2010/09/09 444 444 436 438 6,946,800
2010/09/08 435 442 429 441 10,943,100
2010/09/07 437 447 437 438 10,713,500
2010/09/06 440 442 436 439 7,266,500
2010/09/03 435 435 426 433 9,337,600
2010/09/02 446 447 427 432 8,806,300
2010/09/01 425 439 422 438 11,888,200
2010/08/31 433 436 422 424 11,237,800
2010/08/30 454 455 439 440 7,648,700
2010/08/27 434 452 432 450 11,376,300
2010/08/26 445 446 433 436 11,431,200
2010/08/25 453 457 443 446 10,309,100
2010/08/24 458 465 453 461 7,318,800
2010/08/23 459 469 458 466 7,460,500
2010/08/20 467 468 455 460 10,211,200
2010/08/19 475 479 472 478 10,282,500
2010/08/18 456 473 455 470 9,735,800
2010/08/17 447 455 447 452 5,248,200
2010/08/16 459 460 450 454 7,597,600
2010/08/13 456 472 452 469 9,506,800
2010/08/12 450 455 443 455 12,941,200
2010/08/11 472 472 460 461 7,768,800
2010/08/10 479 480 463 471 8,788,600
2010/08/09 484 486 477 483 3,908,500
2010/08/06 485 496 484 487 7,566,100
2010/08/05 484 492 480 489 9,870,400
2010/08/04 486 486 468 477 10,551,500
2010/08/03 483 489 481 486 8,713,800
2010/08/02 468 475 465 473 5,026,400
2010/07/30 476 478 467 468 7,718,700
2010/07/29 476 484 475 482 4,381,100
2010/07/28 473 483 472 481 8,115,700
2010/07/27 467 467 461 463 5,409,600
2010/07/26 469 479 466 468 8,008,100
2010/07/23 454 467 453 461 13,431,700
2010/07/22 437 451 437 444 11,032,600
2010/07/21 445 449 439 441 15,321,800
2010/07/20 450 453 438 441 14,348,300
2010/07/16 468 478 462 465 8,450,700
2010/07/15 477 480 468 470 7,751,500
2010/07/14 493 493 481 484 6,380,800
2010/07/13 490 494 480 481 5,936,100
2010/07/12 491 500 489 489 11,368,200
2010/07/09 489 492 473 490 16,667,800
2010/07/08 473 489 472 489 21,607,500
2010/07/07 447 460 444 460 13,456,900
2010/07/06 430 445 422 445 10,589,300
2010/07/05 442 444 435 438 4,586,100
2010/07/02 447 452 441 444 8,520,700
2010/07/01 430 437 426 434 6,375,100
2010/06/30 436 443 431 437 9,959,100
2010/06/29 440 443 433 435 5,327,800
2010/06/28 449 449 437 440 5,125,200
2010/06/25 446 448 440 442 8,996,700
2010/06/24 444 450 441 445 7,393,800
2010/06/23 463 466 445 448 18,722,000
2010/06/22 466 467 457 458 12,129,700
2010/06/21 464 476 464 474 9,093,500
2010/06/18 458 469 457 467 10,725,300
2010/06/17 465 467 451 455 11,133,900
2010/06/16 477 480 467 470 8,089,400
2010/06/15 467 473 467 471 6,242,700
2010/06/14 473 474 466 471 5,650,300
2010/06/11 493 493 467 470 16,078,300
2010/06/10 475 488 472 484 9,670,000
2010/06/09 468 475 462 469 8,745,100
2010/06/08 468 472 462 467 9,267,700
2010/06/07 491 492 465 468 13,474,200
2010/06/04 500 515 499 507 10,626,400
2010/06/03 500 503 496 499 8,053,700
2010/06/02 490 493 481 484 8,179,700
2010/06/01 494 499 489 492 6,704,000
2010/05/31 492 504 491 497 8,576,400
2010/05/28 488 495 482 488 9,293,000
2010/05/27 466 484 466 479 10,820,800
2010/05/26 483 484 461 467 12,324,800
2010/05/25 490 490 475 477 8,456,000
2010/05/24 475 503 472 496 13,577,400
2010/05/21 477 483 463 474 14,409,100
2010/05/20 503 514 492 493 12,826,900
2010/05/19 486 497 485 495 11,360,800
2010/05/18 516 517 491 504 15,487,700
2010/05/17 519 526 511 515 12,740,500
2010/05/14 531 537 527 529 8,180,400
2010/05/13 536 544 532 540 10,986,900
2010/05/12 516 530 516 526 13,797,800
2010/05/11 528 533 511 514 14,914,300
2010/05/10 483 538 483 538 19,342,400
2010/05/07 485 496 481 488 12,621,900
2010/05/06 504 513 498 499 14,701,500
2010/04/30 533 533 521 524 11,507,500
2010/04/28 520 526 519 523 10,433,100
2010/04/27 527 531 524 531 6,792,500
2010/04/26 533 536 531 536 7,136,900
2010/04/23 536 538 524 529 10,288,000
2010/04/22 530 536 523 536 10,900,400
2010/04/21 541 542 533 537 9,617,500
2010/04/20 541 545 531 531 10,657,400
2010/04/19 533 545 531 535 11,367,300
2010/04/16 556 558 539 543 12,837,500
2010/04/15 555 559 551 555 12,447,900
2010/04/14 547 553 540 547 19,617,300
2010/04/13 538 548 532 546 27,877,000
2010/04/12 534 537 532 535 17,450,700
2010/04/09 528 537 518 521 17,240,100
2010/04/08 520 535 517 530 40,765,400
2010/04/07 500 520 500 514 21,116,500
2010/04/06 518 520 500 507 15,910,300
2010/04/05 529 531 508 513 23,827,100
2010/04/02 486 525 486 523 66,975,000
2010/04/01 448 468 439 465 57,078,100

このページの先頭へ