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
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

このページの先頭へ