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 |
---|---|---|---|---|---|
2014/12/30 | 470 | 475 | 469 | 470 | 5,528,500 |
2014/12/29 | 476 | 476 | 467 | 472 | 9,142,400 |
2014/12/26 | 478 | 482 | 474 | 475 | 10,200,300 |
2014/12/25 | 470 | 476 | 465 | 476 | 9,742,000 |
2014/12/24 | 481 | 481 | 475 | 478 | 14,627,700 |
2014/12/22 | 471 | 484 | 469 | 481 | 36,494,600 |
2014/12/19 | 453 | 453 | 446 | 451 | 15,219,900 |
2014/12/18 | 440 | 449 | 440 | 447 | 17,370,700 |
2014/12/17 | 425 | 435 | 425 | 432 | 14,431,900 |
2014/12/16 | 432 | 434 | 426 | 426 | 16,114,200 |
2014/12/15 | 433 | 436 | 426 | 435 | 14,005,300 |
2014/12/12 | 436 | 439 | 435 | 435 | 19,067,100 |
2014/12/11 | 441 | 442 | 438 | 439 | 14,047,700 |
2014/12/10 | 445 | 447 | 442 | 444 | 13,842,000 |
2014/12/09 | 442 | 448 | 440 | 446 | 15,340,100 |
2014/12/08 | 445 | 447 | 442 | 447 | 11,642,400 |
2014/12/05 | 446 | 447 | 441 | 443 | 14,658,200 |
2014/12/04 | 446 | 448 | 444 | 447 | 13,333,200 |
2014/12/03 | 446 | 449 | 442 | 442 | 15,325,000 |
2014/12/02 | 440 | 445 | 438 | 444 | 20,379,400 |
2014/12/01 | 445 | 445 | 436 | 437 | 16,571,500 |
2014/11/28 | 450 | 451 | 440 | 442 | 18,816,600 |
2014/11/27 | 457 | 459 | 452 | 452 | 11,381,800 |
2014/11/26 | 459 | 461 | 455 | 455 | 12,768,900 |
2014/11/25 | 458 | 460 | 454 | 459 | 18,972,000 |
2014/11/21 | 444 | 455 | 443 | 454 | 18,194,700 |
2014/11/20 | 439 | 442 | 435 | 441 | 12,398,400 |
2014/11/19 | 436 | 439 | 433 | 437 | 16,439,000 |
2014/11/18 | 437 | 439 | 435 | 436 | 22,180,100 |
2014/11/17 | 449 | 449 | 435 | 437 | 31,331,800 |
2014/11/14 | 460 | 461 | 446 | 450 | 28,869,200 |
2014/11/13 | 452 | 461 | 451 | 459 | 17,268,100 |
2014/11/12 | 457 | 458 | 451 | 452 | 14,445,600 |
2014/11/11 | 455 | 460 | 452 | 454 | 12,544,800 |
2014/11/10 | 454 | 458 | 451 | 457 | 9,821,600 |
2014/11/07 | 453 | 456 | 449 | 454 | 14,632,600 |
2014/11/06 | 459 | 463 | 452 | 453 | 17,188,500 |
2014/11/05 | 463 | 463 | 450 | 455 | 23,508,900 |
2014/11/04 | 495 | 495 | 468 | 469 | 19,435,500 |
2014/10/31 | 463 | 480 | 462 | 475 | 17,517,200 |
2014/10/30 | 456 | 461 | 455 | 459 | 11,856,900 |
2014/10/29 | 449 | 457 | 448 | 455 | 11,370,500 |
2014/10/28 | 452 | 458 | 443 | 444 | 11,816,800 |
2014/10/27 | 452 | 455 | 449 | 452 | 8,856,700 |
2014/10/24 | 457 | 459 | 448 | 449 | 13,283,600 |
2014/10/23 | 454 | 454 | 445 | 448 | 14,935,700 |
2014/10/22 | 457 | 460 | 451 | 457 | 12,107,400 |
2014/10/21 | 465 | 470 | 450 | 453 | 11,801,400 |
2014/10/20 | 456 | 461 | 455 | 460 | 10,666,300 |
2014/10/17 | 455 | 457 | 449 | 449 | 13,705,900 |
2014/10/16 | 456 | 456 | 443 | 449 | 20,874,400 |
2014/10/15 | 470 | 471 | 462 | 468 | 11,581,000 |
2014/10/14 | 475 | 477 | 469 | 470 | 16,303,500 |
2014/10/10 | 483 | 485 | 478 | 481 | 10,722,400 |
2014/10/09 | 492 | 494 | 487 | 488 | 7,526,900 |
2014/10/08 | 489 | 493 | 485 | 492 | 9,276,200 |
2014/10/07 | 498 | 499 | 493 | 494 | 6,443,300 |
2014/10/06 | 503 | 503 | 496 | 498 | 9,938,300 |
2014/10/03 | 492 | 499 | 489 | 493 | 7,727,700 |
2014/10/02 | 499 | 502 | 492 | 494 | 13,354,800 |
2014/10/01 | 504 | 506 | 500 | 501 | 10,093,800 |
2014/09/30 | 516 | 516 | 505 | 506 | 10,879,800 |
2014/09/29 | 522 | 524 | 515 | 516 | 10,484,600 |
2014/09/26 | 517 | 523 | 515 | 522 | 11,953,300 |
2014/09/25 | 523 | 526 | 519 | 526 | 10,742,000 |
2014/09/24 | 525 | 525 | 517 | 519 | 12,529,300 |
2014/09/22 | 521 | 525 | 521 | 525 | 6,883,100 |
2014/09/19 | 523 | 525 | 520 | 521 | 10,789,200 |
2014/09/18 | 524 | 525 | 520 | 521 | 7,296,900 |
2014/09/17 | 523 | 524 | 519 | 519 | 5,704,000 |
2014/09/16 | 527 | 527 | 521 | 524 | 6,109,400 |
2014/09/12 | 531 | 534 | 525 | 526 | 11,958,600 |
2014/09/11 | 530 | 535 | 525 | 533 | 7,590,900 |
2014/09/10 | 520 | 528 | 519 | 528 | 8,937,800 |
2014/09/09 | 523 | 525 | 519 | 519 | 7,367,700 |
2014/09/08 | 529 | 530 | 521 | 522 | 11,481,200 |
2014/09/05 | 531 | 534 | 528 | 528 | 8,169,700 |
2014/09/04 | 532 | 532 | 528 | 530 | 10,604,500 |
2014/09/03 | 537 | 538 | 531 | 534 | 10,078,700 |
2014/09/02 | 534 | 539 | 533 | 537 | 5,616,100 |
2014/09/01 | 535 | 537 | 532 | 534 | 4,748,100 |
2014/08/29 | 537 | 541 | 535 | 535 | 7,161,100 |
2014/08/28 | 537 | 541 | 537 | 540 | 5,727,600 |
2014/08/27 | 535 | 541 | 534 | 538 | 4,413,500 |
2014/08/26 | 537 | 540 | 533 | 535 | 5,400,800 |
2014/08/25 | 542 | 542 | 535 | 536 | 5,957,800 |
2014/08/22 | 542 | 543 | 537 | 538 | 6,556,700 |
2014/08/21 | 533 | 541 | 533 | 539 | 8,968,300 |
2014/08/20 | 534 | 539 | 531 | 532 | 6,862,700 |
2014/08/19 | 524 | 532 | 522 | 531 | 9,671,200 |
2014/08/18 | 522 | 522 | 515 | 520 | 7,583,800 |
2014/08/15 | 524 | 525 | 515 | 518 | 8,305,600 |
2014/08/14 | 526 | 528 | 524 | 526 | 5,162,800 |
2014/08/13 | 525 | 526 | 523 | 525 | 5,699,600 |
2014/08/12 | 522 | 527 | 521 | 523 | 4,334,400 |
2014/08/11 | 519 | 520 | 514 | 519 | 5,895,000 |
2014/08/08 | 519 | 520 | 509 | 511 | 10,942,400 |
2014/08/07 | 522 | 525 | 517 | 525 | 8,339,300 |
2014/08/06 | 522 | 528 | 521 | 524 | 10,119,200 |
2014/08/05 | 530 | 534 | 523 | 525 | 7,981,100 |
2014/08/04 | 528 | 531 | 522 | 529 | 8,996,400 |
2014/08/01 | 530 | 538 | 528 | 532 | 8,648,400 |
2014/07/31 | 537 | 537 | 528 | 535 | 11,414,200 |
2014/07/30 | 540 | 540 | 535 | 537 | 5,379,800 |
2014/07/29 | 542 | 542 | 536 | 540 | 6,296,200 |
2014/07/28 | 539 | 543 | 537 | 542 | 5,134,100 |
2014/07/25 | 547 | 548 | 540 | 544 | 7,114,800 |
2014/07/24 | 536 | 541 | 535 | 539 | 7,267,100 |
2014/07/23 | 541 | 542 | 536 | 538 | 6,326,400 |
2014/07/22 | 541 | 542 | 538 | 539 | 5,375,300 |
2014/07/18 | 538 | 540 | 536 | 538 | 3,939,700 |
2014/07/17 | 543 | 545 | 539 | 542 | 5,081,400 |
2014/07/16 | 548 | 552 | 538 | 539 | 15,867,500 |
2014/07/15 | 538 | 544 | 533 | 536 | 7,011,100 |
2014/07/14 | 536 | 539 | 534 | 537 | 6,528,000 |
2014/07/11 | 528 | 535 | 527 | 532 | 7,126,400 |
2014/07/10 | 533 | 539 | 530 | 531 | 6,199,000 |
2014/07/09 | 529 | 540 | 529 | 536 | 8,228,500 |
2014/07/08 | 535 | 536 | 528 | 532 | 9,606,800 |
2014/07/07 | 532 | 534 | 529 | 530 | 6,287,200 |
2014/07/04 | 539 | 540 | 531 | 533 | 13,459,800 |
2014/07/03 | 555 | 555 | 530 | 537 | 20,172,900 |
2014/07/02 | 552 | 556 | 550 | 555 | 8,683,600 |
2014/07/01 | 543 | 551 | 540 | 549 | 7,676,900 |
2014/06/30 | 543 | 546 | 537 | 542 | 8,797,400 |
2014/06/27 | 549 | 549 | 537 | 539 | 6,815,900 |
2014/06/26 | 549 | 551 | 545 | 548 | 4,942,100 |
2014/06/25 | 545 | 552 | 543 | 548 | 9,398,000 |
2014/06/24 | 540 | 548 | 533 | 546 | 7,535,300 |
2014/06/23 | 536 | 547 | 535 | 546 | 8,790,100 |
2014/06/20 | 541 | 542 | 534 | 536 | 7,855,100 |
2014/06/19 | 531 | 545 | 530 | 541 | 8,680,700 |
2014/06/18 | 529 | 536 | 526 | 533 | 10,273,700 |
2014/06/17 | 538 | 540 | 527 | 529 | 18,307,200 |
2014/06/16 | 538 | 540 | 532 | 537 | 10,771,400 |
2014/06/13 | 538 | 547 | 538 | 540 | 19,901,200 |
2014/06/12 | 541 | 549 | 538 | 548 | 5,465,700 |
2014/06/11 | 541 | 547 | 538 | 544 | 6,191,300 |
2014/06/10 | 544 | 545 | 537 | 540 | 11,759,600 |
2014/06/09 | 550 | 555 | 547 | 547 | 8,694,100 |
2014/06/06 | 544 | 549 | 543 | 548 | 7,337,100 |
2014/06/05 | 543 | 545 | 539 | 544 | 6,966,100 |
2014/06/04 | 539 | 544 | 532 | 544 | 9,308,000 |
2014/06/03 | 538 | 545 | 536 | 542 | 11,340,200 |
2014/06/02 | 530 | 535 | 527 | 532 | 7,730,900 |
2014/05/30 | 526 | 533 | 522 | 530 | 6,553,400 |
2014/05/29 | 523 | 527 | 518 | 525 | 6,966,300 |
2014/05/28 | 534 | 535 | 523 | 524 | 7,671,900 |
2014/05/27 | 535 | 538 | 531 | 532 | 3,975,000 |
2014/05/26 | 536 | 536 | 529 | 535 | 4,826,600 |
2014/05/23 | 526 | 537 | 525 | 532 | 7,216,100 |
2014/05/22 | 520 | 529 | 519 | 523 | 9,435,400 |
2014/05/21 | 511 | 519 | 510 | 517 | 9,774,300 |
2014/05/20 | 511 | 512 | 503 | 506 | 6,288,500 |
2014/05/19 | 510 | 514 | 508 | 510 | 4,072,400 |
2014/05/16 | 516 | 516 | 510 | 514 | 7,320,500 |
2014/05/15 | 505 | 521 | 503 | 521 | 8,951,000 |
2014/05/14 | 512 | 513 | 504 | 511 | 7,873,200 |
2014/05/13 | 512 | 513 | 506 | 511 | 6,377,700 |
2014/05/12 | 505 | 508 | 498 | 499 | 7,615,100 |
2014/05/09 | 520 | 523 | 479 | 509 | 19,597,800 |
2014/05/08 | 518 | 523 | 514 | 519 | 9,399,100 |
2014/05/07 | 529 | 529 | 513 | 515 | 12,151,400 |
2014/05/02 | 530 | 534 | 526 | 534 | 9,681,900 |
2014/05/01 | 530 | 535 | 528 | 534 | 6,608,200 |
2014/04/30 | 527 | 535 | 525 | 530 | 8,861,700 |
2014/04/28 | 521 | 529 | 520 | 527 | 5,318,800 |
2014/04/25 | 528 | 534 | 526 | 528 | 6,362,400 |
2014/04/24 | 524 | 534 | 523 | 529 | 11,107,200 |
2014/04/23 | 526 | 526 | 514 | 526 | 11,744,600 |
2014/04/22 | 528 | 532 | 521 | 523 | 14,945,700 |
2014/04/21 | 520 | 532 | 517 | 528 | 14,295,600 |
2014/04/18 | 515 | 518 | 512 | 516 | 5,529,700 |
2014/04/17 | 512 | 519 | 510 | 514 | 10,391,700 |
2014/04/16 | 500 | 511 | 498 | 511 | 8,306,800 |
2014/04/15 | 499 | 502 | 493 | 495 | 8,086,700 |
2014/04/14 | 490 | 498 | 488 | 494 | 8,349,300 |
2014/04/11 | 478 | 490 | 477 | 488 | 10,473,300 |
2014/04/10 | 490 | 492 | 482 | 483 | 8,546,500 |
2014/04/09 | 483 | 489 | 482 | 487 | 10,008,700 |
2014/04/08 | 499 | 501 | 488 | 491 | 9,416,100 |
2014/04/07 | 500 | 506 | 498 | 502 | 8,904,500 |
2014/04/04 | 497 | 505 | 496 | 503 | 7,089,900 |
2014/04/03 | 502 | 507 | 499 | 500 | 11,274,900 |
2014/04/02 | 493 | 503 | 490 | 500 | 10,824,400 |
2014/04/01 | 496 | 496 | 485 | 493 | 12,783,500 |
2014/03/31 | 491 | 497 | 490 | 497 | 12,264,000 |
2014/03/28 | 483 | 486 | 477 | 482 | 17,236,400 |
2014/03/27 | 480 | 489 | 472 | 486 | 17,849,800 |
2014/03/26 | 493 | 498 | 488 | 496 | 17,918,600 |
2014/03/25 | 483 | 495 | 475 | 492 | 18,815,000 |
2014/03/24 | 509 | 511 | 488 | 491 | 16,597,500 |
2014/03/20 | 516 | 519 | 505 | 505 | 7,127,800 |
2014/03/19 | 514 | 522 | 511 | 513 | 8,845,900 |
2014/03/18 | 516 | 517 | 510 | 511 | 5,961,200 |
2014/03/17 | 507 | 513 | 506 | 509 | 8,849,100 |
2014/03/14 | 512 | 519 | 511 | 513 | 15,231,000 |
2014/03/13 | 524 | 531 | 522 | 527 | 10,738,200 |
2014/03/12 | 543 | 543 | 528 | 530 | 12,375,000 |
2014/03/11 | 540 | 551 | 539 | 549 | 12,816,200 |
2014/03/10 | 542 | 543 | 535 | 538 | 11,617,500 |
2014/03/07 | 542 | 549 | 542 | 547 | 12,656,200 |
2014/03/06 | 536 | 539 | 531 | 538 | 12,474,400 |
2014/03/05 | 535 | 543 | 530 | 536 | 12,538,100 |
2014/03/04 | 521 | 533 | 518 | 530 | 15,314,500 |
2014/03/03 | 524 | 531 | 520 | 525 | 14,218,800 |
2014/02/28 | 528 | 534 | 524 | 527 | 11,178,400 |
2014/02/27 | 534 | 539 | 528 | 531 | 14,258,300 |
2014/02/26 | 545 | 546 | 535 | 537 | 12,164,000 |
2014/02/25 | 538 | 547 | 534 | 546 | 21,567,100 |
2014/02/24 | 526 | 540 | 525 | 533 | 24,519,100 |
2014/02/21 | 511 | 532 | 511 | 528 | 27,426,300 |
2014/02/20 | 518 | 524 | 504 | 505 | 18,722,400 |
2014/02/19 | 510 | 524 | 508 | 520 | 19,916,900 |
2014/02/18 | 504 | 511 | 498 | 507 | 13,601,400 |
2014/02/17 | 497 | 502 | 489 | 500 | 16,645,100 |
2014/02/14 | 498 | 502 | 488 | 494 | 18,624,100 |
2014/02/13 | 495 | 495 | 482 | 483 | 9,443,700 |
2014/02/12 | 497 | 501 | 491 | 494 | 10,327,800 |
2014/02/10 | 494 | 496 | 485 | 494 | 12,280,400 |
2014/02/07 | 486 | 491 | 481 | 487 | 7,938,300 |
2014/02/06 | 476 | 486 | 466 | 479 | 18,758,100 |
2014/02/05 | 475 | 477 | 464 | 470 | 13,520,300 |
2014/02/04 | 483 | 487 | 467 | 468 | 16,231,400 |
2014/02/03 | 498 | 504 | 490 | 491 | 6,918,800 |
2014/01/31 | 502 | 509 | 494 | 497 | 12,402,300 |
2014/01/30 | 502 | 504 | 496 | 499 | 12,616,700 |
2014/01/29 | 512 | 515 | 509 | 509 | 7,461,000 |
2014/01/28 | 514 | 515 | 506 | 506 | 11,497,600 |
2014/01/27 | 516 | 518 | 509 | 513 | 14,452,000 |
2014/01/24 | 528 | 533 | 525 | 531 | 13,045,000 |
2014/01/23 | 535 | 538 | 530 | 532 | 16,937,100 |
2014/01/22 | 533 | 535 | 524 | 533 | 18,315,900 |
2014/01/21 | 535 | 540 | 534 | 540 | 11,865,400 |
2014/01/20 | 543 | 547 | 538 | 543 | 9,526,800 |
2014/01/17 | 545 | 550 | 542 | 550 | 9,293,600 |
2014/01/16 | 546 | 553 | 545 | 546 | 12,575,400 |
2014/01/15 | 535 | 541 | 532 | 539 | 15,094,900 |
2014/01/14 | 525 | 529 | 522 | 522 | 9,985,200 |
2014/01/10 | 522 | 534 | 521 | 527 | 11,482,800 |
2014/01/09 | 540 | 540 | 525 | 526 | 10,517,200 |
2014/01/08 | 537 | 541 | 534 | 538 | 6,505,400 |
2014/01/07 | 536 | 537 | 530 | 531 | 8,442,600 |
2014/01/06 | 541 | 545 | 531 | 537 | 10,663,700 |