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
2011/12/30 463 467 460 465 4,867,300
2011/12/29 459 463 455 461 5,666,100
2011/12/28 461 464 458 461 4,743,400
2011/12/27 461 468 459 462 6,183,200
2011/12/26 471 471 460 462 5,918,300
2011/12/22 455 457 452 455 5,832,100
2011/12/21 459 461 452 455 5,172,200
2011/12/20 448 453 447 451 6,714,600
2011/12/19 455 461 445 450 8,849,800
2011/12/16 461 463 455 457 9,456,700
2011/12/15 471 472 462 463 8,758,000
2011/12/14 477 483 471 477 10,332,800
2011/12/13 474 478 472 477 7,153,900
2011/12/12 489 490 482 483 9,128,700
2011/12/09 474 485 474 481 13,907,800
2011/12/08 489 489 480 480 8,494,500
2011/12/07 484 489 475 488 11,623,300
2011/12/06 491 494 481 481 10,337,000
2011/12/05 496 498 490 493 4,468,700
2011/12/02 494 500 493 495 6,595,900
2011/12/01 498 499 490 492 9,567,600
2011/11/30 474 481 470 481 8,159,800
2011/11/29 472 479 468 479 5,749,700
2011/11/28 455 470 454 466 6,881,500
2011/11/25 457 460 450 452 7,531,000
2011/11/24 456 465 454 457 7,525,200
2011/11/22 456 474 453 468 9,969,700
2011/11/21 474 475 460 463 8,490,800
2011/11/18 475 484 474 478 9,729,300
2011/11/17 485 493 480 486 12,225,200
2011/11/16 492 495 484 490 11,854,500
2011/11/15 485 489 483 486 6,901,800
2011/11/14 495 495 483 490 10,118,300
2011/11/11 479 493 472 486 13,401,500
2011/11/10 471 479 462 474 12,724,200
2011/11/09 472 489 472 487 12,858,800
2011/11/08 467 475 466 469 8,506,900
2011/11/07 456 468 455 467 7,395,600
2011/11/04 460 468 445 452 14,358,200
2011/11/02 460 460 451 453 7,223,700
2011/11/01 458 463 455 462 6,619,800
2011/10/31 478 484 464 464 8,623,100
2011/10/28 475 480 473 479 9,976,800
2011/10/27 452 469 446 467 7,220,000
2011/10/26 456 459 446 451 5,962,100
2011/10/25 461 465 455 455 6,939,600
2011/10/24 445 457 444 453 4,547,100
2011/10/21 447 448 439 441 5,048,100
2011/10/20 450 451 441 445 4,541,200
2011/10/19 462 463 442 445 8,166,500
2011/10/18 461 468 455 457 6,169,600
2011/10/17 461 472 460 469 7,509,300
2011/10/14 444 460 442 456 9,988,300
2011/10/13 445 449 443 444 6,459,400
2011/10/12 433 444 432 442 4,654,500
2011/10/11 439 440 435 438 5,187,900
2011/10/07 427 434 426 431 6,148,700
2011/10/06 415 432 415 426 11,409,500
2011/10/05 408 414 404 410 13,923,900
2011/10/04 405 408 394 403 15,807,200
2011/10/03 430 432 411 415 12,269,900
2011/09/30 436 440 435 440 10,185,800
2011/09/29 429 435 424 434 11,782,600
2011/09/28 435 446 434 437 9,088,000
2011/09/27 434 434 428 434 8,984,300
2011/09/26 449 450 419 424 11,399,300
2011/09/22 451 453 444 449 6,688,600
2011/09/21 453 459 451 456 6,369,700
2011/09/20 458 460 452 457 8,914,400
2011/09/16 451 475 449 471 13,125,800
2011/09/15 438 445 436 442 10,740,600
2011/09/14 440 445 434 435 9,006,300
2011/09/13 437 441 433 439 10,584,000
2011/09/12 433 439 432 436 10,300,600
2011/09/09 455 456 444 447 11,496,700
2011/09/08 464 465 452 456 6,979,100
2011/09/07 449 454 443 454 9,657,000
2011/09/06 448 451 441 443 10,334,300
2011/09/05 460 462 450 456 10,838,700
2011/09/02 478 481 470 473 8,586,300
2011/09/01 481 484 476 479 8,318,700
2011/08/31 474 482 469 482 10,350,400
2011/08/30 473 482 471 474 9,976,000
2011/08/29 470 472 461 467 10,394,400
2011/08/26 462 474 462 472 13,160,200
2011/08/25 452 466 449 457 10,835,100
2011/08/24 455 459 441 444 12,764,000
2011/08/23 459 461 442 448 13,844,000
2011/08/22 457 465 450 453 9,700,200
2011/08/19 466 475 458 463 9,911,500
2011/08/18 480 481 476 478 8,912,400
2011/08/17 484 486 476 480 8,657,300
2011/08/16 485 489 483 486 8,968,300
2011/08/15 488 489 480 483 7,636,100
2011/08/12 487 492 479 482 10,802,800
2011/08/11 477 486 477 482 12,044,200
2011/08/10 497 500 487 493 18,927,200
2011/08/09 482 484 461 484 27,114,900
2011/08/08 506 512 500 505 11,688,700
2011/08/05 514 520 505 519 18,679,600
2011/08/04 541 549 536 539 9,723,000
2011/08/03 555 559 542 547 12,512,300
2011/08/02 558 570 555 570 8,412,000
2011/08/01 570 576 561 565 9,858,800
2011/07/29 549 566 548 557 15,788,200
2011/07/28 556 556 545 549 11,046,300
2011/07/27 562 563 556 560 10,442,500
2011/07/26 572 572 565 566 7,750,600
2011/07/25 575 575 563 569 9,680,600
2011/07/22 566 576 563 572 14,484,000
2011/07/21 555 564 554 562 8,833,100
2011/07/20 557 558 553 555 7,299,700
2011/07/19 545 555 541 551 8,474,300
2011/07/15 540 550 540 549 5,186,300
2011/07/14 548 549 541 543 8,840,500
2011/07/13 541 555 540 550 9,071,900
2011/07/12 540 547 538 542 6,310,300
2011/07/11 546 551 543 549 6,118,400
2011/07/08 552 557 547 551 8,179,000
2011/07/07 546 548 543 547 7,201,500
2011/07/06 541 550 541 549 8,027,100
2011/07/05 546 549 542 544 6,266,500
2011/07/04 542 549 540 546 8,089,100
2011/07/01 540 541 535 538 6,410,900
2011/06/30 533 543 530 539 16,238,200
2011/06/29 526 528 522 527 6,296,900
2011/06/28 512 525 512 517 13,851,300
2011/06/27 521 522 511 513 8,330,300
2011/06/24 510 519 508 518 11,478,400
2011/06/23 511 518 511 514 5,722,400
2011/06/22 511 518 508 517 7,690,400
2011/06/21 509 510 503 510 11,654,200
2011/06/20 509 512 503 505 6,213,400
2011/06/17 517 517 504 511 13,275,200
2011/06/16 526 527 513 516 11,281,600
2011/06/15 535 535 530 533 5,218,600
2011/06/14 522 534 522 529 8,839,600
2011/06/13 531 531 525 527 9,253,300
2011/06/10 527 534 522 530 13,489,700
2011/06/09 527 528 519 520 11,116,500
2011/06/08 528 535 526 531 10,672,400
2011/06/07 511 526 509 524 11,802,300
2011/06/06 516 519 513 513 7,043,300
2011/06/03 526 527 512 515 11,347,000
2011/06/02 534 536 524 528 11,408,000
2011/06/01 532 543 528 542 13,431,900
2011/05/31 516 534 516 534 11,748,500
2011/05/30 512 519 508 515 7,482,200
2011/05/27 509 521 506 516 9,798,400
2011/05/26 504 516 502 514 14,149,600
2011/05/25 504 509 496 498 14,629,400
2011/05/24 502 509 502 506 8,801,400
2011/05/23 518 520 506 512 10,298,900
2011/05/20 520 528 515 516 7,840,500
2011/05/19 531 533 522 525 7,920,700
2011/05/18 521 528 518 525 8,889,300
2011/05/17 509 521 508 520 8,300,600
2011/05/16 517 522 512 515 7,605,900
2011/05/13 536 536 505 528 15,183,600
2011/05/12 540 548 528 537 21,474,200
2011/05/11 557 559 546 551 8,110,000
2011/05/10 551 558 548 555 15,470,800
2011/05/09 551 554 543 547 9,887,500
2011/05/06 547 549 532 542 10,793,300
2011/05/02 570 573 559 561 8,313,100
2011/04/28 559 564 555 562 13,367,000
2011/04/27 548 561 547 556 11,795,700
2011/04/26 549 553 543 547 14,594,000
2011/04/25 528 542 528 535 9,056,900
2011/04/22 523 534 523 532 7,146,600
2011/04/21 530 531 522 525 6,849,500
2011/04/20 520 525 516 525 7,852,300
2011/04/19 515 520 515 516 7,041,100
2011/04/18 524 527 519 520 7,256,900
2011/04/15 534 534 519 520 14,306,600
2011/04/14 527 530 522 525 10,961,500
2011/04/13 526 536 521 535 14,323,400
2011/04/12 525 532 521 526 13,840,200
2011/04/11 526 545 526 544 8,737,500
2011/04/08 540 550 536 545 11,245,400
2011/04/07 545 554 537 539 8,029,300
2011/04/06 556 559 536 545 14,279,600
2011/04/05 570 570 548 554 12,967,800
2011/04/04 574 577 565 567 8,606,400
2011/04/01 570 580 567 568 14,336,500
2011/03/31 565 566 553 560 10,258,900
2011/03/30 563 566 555 565 12,344,900
2011/03/29 554 569 553 562 13,037,000
2011/03/28 558 577 557 572 12,480,100
2011/03/25 564 570 552 568 18,406,400
2011/03/24 538 558 531 554 18,326,000
2011/03/23 561 562 536 545 32,235,000
2011/03/22 566 579 555 576 33,323,400
2011/03/18 531 538 514 516 21,682,100
2011/03/17 467 516 463 501 26,991,700
2011/03/16 493 497 465 483 33,346,200
2011/03/15 485 493 401 445 38,345,300
2011/03/14 489 530 489 501 39,620,400
2011/03/11 597 598 588 589 20,949,500
2011/03/10 603 606 592 596 13,889,500
2011/03/09 597 605 596 601 13,321,100
2011/03/08 597 600 588 588 10,403,500
2011/03/07 601 606 595 597 11,414,900
2011/03/04 592 602 589 602 18,228,500
2011/03/03 582 590 577 585 10,809,700
2011/03/02 580 585 576 580 10,215,700
2011/03/01 577 587 576 586 10,625,500
2011/02/28 569 577 560 573 12,182,200
2011/02/25 569 576 566 572 12,319,800
2011/02/24 587 588 571 574 11,756,500
2011/02/23 587 594 584 584 14,145,700
2011/02/22 590 598 585 591 25,566,800
2011/02/21 575 587 573 585 16,586,700
2011/02/18 573 578 570 575 11,849,400
2011/02/17 580 584 566 570 18,174,500
2011/02/16 578 580 573 573 11,675,000
2011/02/15 586 586 580 583 7,895,600
2011/02/14 584 584 578 583 9,733,800
2011/02/10 570 585 569 584 9,262,800
2011/02/09 583 586 573 574 8,921,800
2011/02/08 585 586 581 583 6,745,000
2011/02/07 588 588 580 582 7,191,000
2011/02/04 581 588 580 580 11,660,000
2011/02/03 593 594 575 579 20,286,300
2011/02/02 576 580 574 576 10,708,100
2011/02/01 565 577 564 572 19,347,900
2011/01/31 542 557 541 555 13,956,100
2011/01/28 560 560 547 551 10,830,900
2011/01/27 563 564 555 560 9,410,700
2011/01/26 561 566 556 561 12,038,200
2011/01/25 556 572 552 566 14,076,100
2011/01/24 558 558 550 554 11,461,200
2011/01/21 575 577 552 555 17,331,200
2011/01/20 578 578 573 575 7,566,800
2011/01/19 578 580 573 580 7,991,100
2011/01/18 571 580 569 576 8,432,800
2011/01/17 590 590 568 570 14,507,300
2011/01/14 585 590 583 583 9,127,300
2011/01/13 590 595 587 592 10,346,100
2011/01/12 584 588 580 580 12,012,400
2011/01/11 580 581 575 576 8,642,500
2011/01/07 574 580 572 578 8,111,900
2011/01/06 583 586 574 574 11,256,300
2011/01/05 560 580 559 576 19,927,200
2011/01/04 559 567 556 563 13,524,400

このページの先頭へ