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
2013/12/30 530 542 528 541 9,665,800
2013/12/27 527 530 522 524 8,767,100
2013/12/26 528 530 524 527 6,202,200
2013/12/25 526 527 518 522 6,650,300
2013/12/24 526 532 526 528 5,731,000
2013/12/20 532 533 524 526 10,784,700
2013/12/19 529 534 526 534 10,919,200
2013/12/18 520 527 517 521 13,173,500
2013/12/17 521 525 518 524 5,646,700
2013/12/16 522 525 513 518 6,659,800
2013/12/13 530 534 522 524 16,594,900
2013/12/12 529 534 525 533 8,833,600
2013/12/11 532 533 526 531 5,893,400
2013/12/10 528 534 527 533 8,241,000
2013/12/09 523 529 521 527 6,943,000
2013/12/06 519 522 512 517 7,163,800
2013/12/05 517 523 515 515 10,533,700
2013/12/04 522 525 517 519 8,917,000
2013/12/03 526 529 522 526 5,924,400
2013/12/02 531 533 523 527 9,617,200
2013/11/29 533 535 529 533 8,311,400
2013/11/28 538 538 533 535 5,596,000
2013/11/27 534 538 532 537 8,256,600
2013/11/26 530 537 528 532 13,013,500
2013/11/25 526 530 523 529 8,677,500
2013/11/22 525 525 518 523 9,535,600
2013/11/21 520 527 518 524 9,182,400
2013/11/20 510 526 506 524 33,266,000
2013/11/19 523 531 522 528 15,391,400
2013/11/18 526 527 518 524 8,828,900
2013/11/15 521 526 520 521 9,530,000
2013/11/14 514 520 512 516 8,574,400
2013/11/13 506 513 502 513 8,542,400
2013/11/12 507 508 503 507 6,844,000
2013/11/11 512 513 503 507 5,781,000
2013/11/08 505 509 503 506 5,050,600
2013/11/07 513 513 505 508 8,344,400
2013/11/06 509 521 505 513 14,047,300
2013/11/05 497 510 495 508 15,792,000
2013/11/01 490 497 484 492 9,103,400
2013/10/31 492 494 485 485 5,568,400
2013/10/30 493 497 490 492 6,531,000
2013/10/29 488 491 486 489 5,828,700
2013/10/28 492 492 487 490 6,655,300
2013/10/25 502 502 489 490 9,330,200
2013/10/24 493 501 488 498 10,906,700
2013/10/23 496 496 485 490 8,475,300
2013/10/22 494 496 492 493 4,433,300
2013/10/21 497 497 491 491 4,922,600
2013/10/18 490 493 488 493 5,559,000
2013/10/17 494 498 485 487 9,751,300
2013/10/16 491 497 489 493 17,516,800
2013/10/15 483 488 479 483 10,530,300
2013/10/11 483 486 475 480 13,646,500
2013/10/10 484 484 476 480 9,873,000
2013/10/09 470 483 469 483 8,695,200
2013/10/08 475 477 467 471 9,291,000
2013/10/07 487 487 473 475 11,648,200
2013/10/04 485 488 481 487 14,028,000
2013/10/03 500 500 481 487 18,347,300
2013/10/02 505 513 495 496 13,670,600
2013/10/01 507 509 501 504 11,480,000
2013/09/30 522 522 509 509 9,787,000
2013/09/27 525 528 522 522 8,103,300
2013/09/26 521 528 517 528 8,151,800
2013/09/25 538 539 530 532 7,883,000
2013/09/24 539 544 537 540 7,955,700
2013/09/20 545 549 537 538 9,633,900
2013/09/19 555 555 542 546 11,046,800
2013/09/18 545 551 544 548 7,995,100
2013/09/17 553 554 542 544 4,586,000
2013/09/13 551 554 540 546 11,182,800
2013/09/12 545 554 544 551 8,792,500
2013/09/11 546 547 541 545 7,554,000
2013/09/10 543 548 542 544 6,859,900
2013/09/09 545 550 540 543 7,245,000
2013/09/06 539 540 530 538 6,437,200
2013/09/05 530 542 527 542 10,820,000
2013/09/04 531 535 529 532 6,319,800
2013/09/03 525 533 523 529 6,887,100
2013/09/02 521 525 514 520 4,694,700
2013/08/30 528 530 516 520 8,773,300
2013/08/29 519 536 518 528 11,058,800
2013/08/28 536 538 518 521 11,974,800
2013/08/27 534 540 530 540 9,296,600
2013/08/26 543 544 535 538 6,736,300
2013/08/23 538 545 537 539 9,605,600
2013/08/22 526 537 525 530 7,999,800
2013/08/21 534 539 526 530 11,880,200
2013/08/20 543 550 537 537 15,161,000
2013/08/19 536 547 534 547 16,956,800
2013/08/16 528 534 524 526 12,102,900
2013/08/15 526 534 526 530 7,472,600
2013/08/14 527 533 524 531 8,298,500
2013/08/13 526 529 523 526 7,639,400
2013/08/12 515 524 513 520 6,534,500
2013/08/09 524 525 513 518 10,874,000
2013/08/08 515 528 512 525 15,918,900
2013/08/07 530 531 518 523 10,889,500
2013/08/06 536 536 527 536 9,164,500
2013/08/05 536 539 527 537 8,795,700
2013/08/02 549 552 540 545 9,958,100
2013/08/01 522 545 521 545 16,840,300
2013/07/31 513 531 511 521 16,805,000
2013/07/30 505 519 505 515 11,314,800
2013/07/29 512 515 500 501 16,583,700
2013/07/26 524 526 516 518 20,059,200
2013/07/25 520 526 516 523 11,287,600
2013/07/24 522 523 516 519 6,255,400
2013/07/23 506 524 506 522 12,640,500
2013/07/22 520 520 513 515 10,849,200
2013/07/19 514 519 506 516 14,756,500
2013/07/18 500 514 499 511 12,134,200
2013/07/17 499 504 494 500 9,531,200
2013/07/16 500 503 499 503 6,903,600
2013/07/12 499 505 498 504 9,262,600
2013/07/11 490 505 490 502 10,498,900
2013/07/10 498 502 494 497 7,914,700
2013/07/09 496 503 492 498 10,993,300
2013/07/08 504 509 488 488 10,786,500
2013/07/05 495 499 492 496 11,014,800
2013/07/04 482 491 478 490 10,398,300
2013/07/03 485 492 480 484 12,712,600
2013/07/02 485 487 477 481 13,025,400
2013/07/01 485 485 472 482 9,746,300
2013/06/28 487 490 475 481 14,116,000
2013/06/27 464 480 459 479 12,479,400
2013/06/26 468 473 457 458 11,600,800
2013/06/25 472 478 456 459 18,886,500
2013/06/24 490 490 470 472 8,979,500
2013/06/21 460 482 458 482 15,746,600
2013/06/20 479 483 469 476 14,593,600
2013/06/19 480 488 476 484 11,427,800
2013/06/18 477 487 471 475 10,431,100
2013/06/17 450 471 447 471 11,956,200
2013/06/14 454 459 449 449 19,832,500
2013/06/13 451 454 440 444 14,488,200
2013/06/12 455 461 451 459 10,801,000
2013/06/11 468 476 460 463 15,160,300
2013/06/10 463 473 453 471 11,625,800
2013/06/07 457 458 438 444 23,680,400
2013/06/06 467 475 456 467 25,602,700
2013/06/05 485 489 471 472 16,860,700
2013/06/04 486 496 474 493 16,183,100
2013/06/03 496 497 484 494 13,662,900
2013/05/31 508 513 500 500 13,428,900
2013/05/30 517 521 496 506 17,403,700
2013/05/29 536 536 521 522 12,290,000
2013/05/28 520 537 520 526 11,397,600
2013/05/27 535 538 523 523 11,959,200
2013/05/24 560 563 520 536 21,419,800
2013/05/23 579 592 545 550 21,203,600
2013/05/22 579 584 571 577 14,180,400
2013/05/21 563 581 557 574 20,808,800
2013/05/20 545 562 539 553 24,902,200
2013/05/17 528 542 527 535 10,909,800
2013/05/16 541 542 529 532 11,243,400
2013/05/15 535 542 533 536 14,020,700
2013/05/14 529 534 525 531 11,801,900
2013/05/13 526 531 521 524 12,858,300
2013/05/10 529 530 521 523 13,378,900
2013/05/09 532 539 517 519 13,447,800
2013/05/08 533 538 526 531 15,741,500
2013/05/07 541 545 533 535 12,387,600
2013/05/02 525 526 520 524 7,462,300
2013/05/01 527 532 522 529 11,144,100
2013/04/30 529 533 526 528 13,618,500
2013/04/26 533 534 518 522 10,459,000
2013/04/25 522 530 516 529 13,071,600
2013/04/24 505 515 503 515 11,208,400
2013/04/23 502 505 498 499 12,205,200
2013/04/22 511 515 502 502 14,187,500
2013/04/19 509 512 501 503 12,721,300
2013/04/18 520 520 511 515 8,630,900
2013/04/17 519 523 511 520 10,934,100
2013/04/16 503 524 500 509 28,196,900
2013/04/15 535 537 517 522 13,848,400
2013/04/12 538 543 533 540 11,245,800
2013/04/11 556 559 531 538 18,659,100
2013/04/10 536 549 534 548 20,593,300
2013/04/09 517 526 512 524 19,633,300
2013/04/08 517 521 505 507 17,891,700
2013/04/05 521 526 503 507 27,059,800
2013/04/04 487 504 483 504 16,513,600
2013/04/03 488 494 480 493 14,586,600
2013/04/02 505 505 486 486 16,688,600
2013/04/01 526 526 505 505 11,689,900
2013/03/29 533 536 521 521 10,783,500
2013/03/28 538 540 523 527 11,663,500
2013/03/27 542 544 538 544 7,361,700
2013/03/26 550 551 541 542 11,768,900
2013/03/25 550 555 547 549 13,748,500
2013/03/22 541 544 537 540 8,445,300
2013/03/21 536 549 534 545 11,390,900
2013/03/19 537 539 530 533 10,554,600
2013/03/18 542 542 532 534 9,093,500
2013/03/15 549 554 543 549 15,275,100
2013/03/14 549 550 540 544 11,601,800
2013/03/13 559 562 546 549 12,867,900
2013/03/12 556 556 548 549 12,439,200
2013/03/11 555 560 550 553 11,141,500
2013/03/08 553 558 549 550 19,530,500
2013/03/07 554 556 547 552 9,912,500
2013/03/06 552 554 542 549 8,811,400
2013/03/05 556 558 546 550 9,988,100
2013/03/04 562 563 550 554 7,030,600
2013/03/01 558 561 553 561 8,248,800
2013/02/28 557 567 557 566 10,843,900
2013/02/27 566 569 550 555 8,619,800
2013/02/26 559 568 559 561 10,919,500
2013/02/25 560 570 557 569 13,887,500
2013/02/22 538 547 537 545 6,964,700
2013/02/21 550 551 539 548 14,068,700
2013/02/20 552 560 550 552 9,672,900
2013/02/19 532 549 529 543 13,010,800
2013/02/18 532 538 526 528 7,353,200
2013/02/15 530 532 512 520 17,100,100
2013/02/14 538 543 526 536 9,138,400
2013/02/13 547 554 536 541 9,173,200
2013/02/12 559 564 545 546 8,950,600
2013/02/08 554 564 548 549 12,314,600
2013/02/07 549 558 543 554 17,526,300
2013/02/06 545 553 539 546 16,279,700
2013/02/05 525 539 523 528 11,049,100
2013/02/04 538 539 532 537 7,224,600
2013/02/01 545 545 532 535 11,156,400
2013/01/31 542 545 535 540 10,562,300
2013/01/30 527 542 520 537 15,197,700
2013/01/29 515 533 515 525 14,846,100
2013/01/28 517 525 514 515 9,324,700
2013/01/25 513 518 509 511 9,176,400
2013/01/24 504 511 504 510 7,551,600
2013/01/23 518 518 504 508 10,682,100
2013/01/22 521 525 512 517 12,399,700
2013/01/21 517 527 512 519 14,903,400
2013/01/18 514 517 509 512 12,082,700
2013/01/17 507 508 496 506 9,855,300
2013/01/16 516 517 501 504 12,356,100
2013/01/15 520 522 512 515 9,902,200
2013/01/11 505 519 503 517 15,979,100
2013/01/10 496 504 496 499 9,424,800
2013/01/09 493 501 490 498 9,859,600
2013/01/08 498 500 490 495 8,127,500
2013/01/07 499 501 492 493 10,648,300
2013/01/04 497 500 491 499 9,745,400

このページの先頭へ