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
2015/12/30 513 517 508 508 5,874,100
2015/12/29 504 511 500 510 5,892,100
2015/12/28 505 509 500 508 5,971,100
2015/12/25 513 513 503 504 6,515,100
2015/12/24 504 514 504 507 9,336,200
2015/12/22 493 498 488 497 8,201,000
2015/12/21 491 502 491 497 11,387,400
2015/12/18 508 513 491 491 16,748,100
2015/12/17 509 515 506 510 12,217,000
2015/12/16 497 507 497 505 10,960,700
2015/12/15 494 495 487 487 13,589,800
2015/12/14 501 503 492 498 13,199,100
2015/12/11 500 511 500 510 13,094,600
2015/12/10 508 515 505 509 14,253,100
2015/12/09 498 512 492 506 14,596,100
2015/12/08 512 512 496 498 15,147,800
2015/12/07 515 518 510 518 12,515,000
2015/12/04 513 517 511 516 14,705,900
2015/12/03 502 518 500 517 18,783,200
2015/12/02 504 507 500 503 9,624,700
2015/12/01 500 506 498 504 8,587,800
2015/11/30 501 502 496 499 11,739,300
2015/11/27 504 509 501 504 8,889,300
2015/11/26 504 508 499 501 9,471,700
2015/11/25 501 511 500 504 12,130,200
2015/11/24 498 499 493 498 9,012,200
2015/11/20 493 500 489 500 10,339,800
2015/11/19 499 504 493 497 10,994,900
2015/11/18 497 498 489 493 10,828,900
2015/11/17 485 501 482 499 25,435,000
2015/11/16 471 486 470 482 24,507,900
2015/11/13 465 468 459 463 9,183,700
2015/11/12 469 473 463 470 9,873,200
2015/11/11 471 478 470 472 11,644,800
2015/11/10 471 478 470 474 8,977,800
2015/11/09 477 479 472 479 10,356,300
2015/11/06 483 485 471 474 11,918,300
2015/11/05 485 491 479 480 16,237,600
2015/11/04 480 499 480 492 22,913,400
2015/11/02 473 476 468 474 10,739,700
2015/10/30 473 478 468 476 11,933,600
2015/10/29 478 480 468 470 21,296,700
2015/10/28 465 474 462 470 11,589,500
2015/10/27 482 484 466 467 17,946,800
2015/10/26 492 493 483 486 8,862,100
2015/10/23 489 491 482 486 10,735,800
2015/10/22 482 489 481 483 7,580,900
2015/10/21 477 489 475 486 9,835,200
2015/10/20 482 485 470 476 12,026,100
2015/10/19 486 487 476 481 8,659,100
2015/10/16 482 490 480 485 10,178,000
2015/10/15 477 482 473 479 9,445,900
2015/10/14 482 482 473 479 11,982,000
2015/10/13 474 489 470 487 14,351,200
2015/10/09 491 498 491 493 17,689,900
2015/10/08 474 483 470 479 14,308,000
2015/10/07 471 482 470 478 17,270,400
2015/10/06 458 470 455 464 14,418,000
2015/10/05 446 456 444 450 9,682,000
2015/10/02 433 440 432 439 7,126,400
2015/10/01 432 445 430 439 10,075,400
2015/09/30 427 432 424 431 11,042,100
2015/09/29 438 438 423 426 14,093,100
2015/09/28 449 450 440 445 9,502,100
2015/09/25 455 459 449 458 13,777,200
2015/09/24 451 460 447 454 20,774,900
2015/09/18 455 461 449 453 14,693,000
2015/09/17 459 463 450 453 13,357,000
2015/09/16 452 455 448 452 7,239,600
2015/09/15 448 453 441 446 8,604,600
2015/09/14 448 448 441 446 9,564,100
2015/09/11 452 456 448 451 16,220,800
2015/09/10 466 466 453 459 18,115,100
2015/09/09 469 481 463 479 21,245,000
2015/09/08 443 454 442 447 10,957,600
2015/09/07 439 444 435 442 7,612,600
2015/09/04 448 448 435 440 10,431,400
2015/09/03 446 453 445 446 8,042,100
2015/09/02 448 453 442 442 11,086,900
2015/09/01 470 474 455 456 12,981,200
2015/08/31 472 472 460 469 13,066,800
2015/08/28 460 478 456 469 32,802,300
2015/08/27 450 451 443 444 13,632,800
2015/08/26 444 449 432 446 20,800,000
2015/08/25 440 445 426 431 27,400,100
2015/08/24 454 456 445 448 22,094,500
2015/08/21 468 474 463 466 21,957,500
2015/08/20 475 475 464 468 14,262,900
2015/08/19 480 484 477 479 13,225,600
2015/08/18 490 490 478 480 20,252,800
2015/08/17 497 499 495 498 7,610,600
2015/08/14 503 503 497 498 11,248,900
2015/08/13 510 513 505 507 9,845,400
2015/08/12 511 513 507 510 8,939,400
2015/08/11 520 524 515 517 10,218,300
2015/08/10 507 513 504 510 10,888,500
2015/08/07 504 514 504 508 11,073,900
2015/08/06 504 510 501 507 8,623,700
2015/08/05 506 511 502 504 12,758,900
2015/08/04 503 512 500 505 12,542,500
2015/08/03 521 522 503 506 12,318,500
2015/07/31 525 530 519 529 12,802,300
2015/07/30 505 534 505 527 16,246,500
2015/07/29 506 511 500 501 6,261,900
2015/07/28 500 503 496 500 6,106,400
2015/07/27 502 506 499 503 6,332,000
2015/07/24 509 509 503 504 7,002,200
2015/07/23 512 512 505 505 14,258,400
2015/07/22 514 522 512 516 9,746,900
2015/07/21 530 530 507 510 17,987,200
2015/07/17 523 525 519 524 4,901,800
2015/07/16 527 527 519 525 8,752,100
2015/07/15 527 530 523 527 8,065,700
2015/07/14 513 526 510 521 13,920,300
2015/07/13 509 515 504 506 12,360,200
2015/07/10 502 510 500 505 11,286,600
2015/07/09 495 503 493 501 15,580,000
2015/07/08 512 514 502 502 11,742,900
2015/07/07 510 519 508 516 8,792,500
2015/07/06 514 516 510 514 7,963,400
2015/07/03 523 523 518 520 8,874,500
2015/07/02 526 526 521 525 9,817,400
2015/07/01 533 534 523 525 9,573,400
2015/06/30 528 534 526 528 8,398,600
2015/06/29 531 536 526 533 11,472,500
2015/06/26 540 541 528 538 10,742,500
2015/06/25 534 541 534 539 10,468,100
2015/06/24 538 540 533 534 8,845,400
2015/06/23 533 538 529 534 9,460,600
2015/06/22 527 532 522 527 8,800,400
2015/06/19 532 533 525 528 10,831,700
2015/06/18 540 545 530 533 12,173,100
2015/06/17 544 549 542 545 9,740,300
2015/06/16 543 545 532 542 9,983,000
2015/06/15 548 548 538 542 10,251,200
2015/06/12 556 556 548 551 16,915,500
2015/06/11 561 564 551 553 10,524,500
2015/06/10 560 564 555 558 13,157,900
2015/06/09 554 565 554 557 13,713,800
2015/06/08 554 561 551 558 10,436,500
2015/06/05 557 559 547 550 11,373,100
2015/06/04 564 567 556 560 11,586,000
2015/06/03 558 562 555 562 5,878,700
2015/06/02 559 568 559 559 13,456,400
2015/06/01 547 559 544 557 12,992,000
2015/05/29 550 556 548 550 14,288,300
2015/05/28 554 554 547 552 11,774,400
2015/05/27 550 554 546 554 13,650,600
2015/05/26 549 556 543 554 20,391,900
2015/05/25 531 540 526 539 14,051,100
2015/05/22 533 538 530 533 14,327,400
2015/05/21 531 534 526 528 13,380,800
2015/05/20 549 549 528 529 20,354,100
2015/05/19 546 547 541 545 8,861,900
2015/05/18 541 548 537 546 13,419,300
2015/05/15 542 542 534 538 9,186,100
2015/05/14 540 547 539 543 8,287,600
2015/05/13 540 548 540 545 13,027,200
2015/05/12 531 540 529 540 20,370,400
2015/05/11 521 533 520 529 15,511,000
2015/05/08 521 523 511 515 12,816,000
2015/05/07 520 525 518 523 12,145,900
2015/05/01 520 522 516 522 8,352,200
2015/04/30 527 528 521 523 11,214,000
2015/04/28 524 530 523 528 12,829,100
2015/04/27 522 525 519 521 9,709,000
2015/04/24 517 526 517 521 18,923,100
2015/04/23 511 518 510 513 12,224,600
2015/04/22 514 514 509 510 9,715,500
2015/04/21 519 519 512 518 13,172,600
2015/04/20 518 521 512 517 9,606,200
2015/04/17 514 524 513 519 23,732,600
2015/04/16 494 514 494 508 26,013,600
2015/04/15 492 492 487 489 9,889,500
2015/04/14 487 493 486 492 9,846,800
2015/04/13 486 489 484 487 8,538,800
2015/04/10 486 488 483 484 8,837,400
2015/04/09 483 486 479 483 11,324,200
2015/04/08 489 493 487 489 15,797,500
2015/04/07 470 484 470 483 15,165,900
2015/04/06 460 464 458 464 8,027,500
2015/04/03 464 466 461 464 8,672,800
2015/04/02 459 464 458 461 11,374,900
2015/04/01 463 464 456 456 14,234,700
2015/03/31 467 470 462 462 12,699,300
2015/03/30 470 471 457 463 14,529,700
2015/03/27 484 490 473 476 18,058,000
2015/03/26 483 493 481 489 16,254,500
2015/03/25 489 490 481 482 15,579,700
2015/03/24 482 488 480 486 11,205,900
2015/03/23 483 485 480 482 8,488,800
2015/03/20 481 481 476 479 10,087,500
2015/03/19 481 486 478 481 9,447,000
2015/03/18 475 479 473 479 9,229,200
2015/03/17 479 480 475 478 8,310,100
2015/03/16 481 483 476 477 15,901,100
2015/03/13 484 487 480 485 18,865,600
2015/03/12 481 483 475 483 14,781,000
2015/03/11 487 487 481 484 12,465,600
2015/03/10 494 495 490 491 11,144,500
2015/03/09 491 494 487 492 10,594,000
2015/03/06 490 491 487 490 7,901,900
2015/03/05 486 491 485 490 10,470,200
2015/03/04 487 492 485 487 11,083,600
2015/03/03 487 487 483 487 8,057,100
2015/03/02 485 490 480 487 9,679,000
2015/02/27 492 492 484 485 12,528,000
2015/02/26 485 492 485 491 14,711,900
2015/02/25 478 484 478 483 13,815,300
2015/02/24 468 475 467 475 14,951,200
2015/02/23 467 469 465 467 11,203,200
2015/02/20 468 474 465 467 16,357,500
2015/02/19 471 473 467 469 12,351,700
2015/02/18 478 478 470 471 11,625,600
2015/02/17 476 480 475 477 8,733,300
2015/02/16 471 476 469 475 11,434,500
2015/02/13 464 470 464 469 14,118,100
2015/02/12 473 475 463 464 13,896,400
2015/02/10 463 471 461 471 12,114,900
2015/02/09 469 474 461 469 12,998,300
2015/02/06 462 475 462 473 19,219,000
2015/02/05 451 458 450 455 13,396,200
2015/02/04 462 464 451 457 20,258,400
2015/02/03 447 459 444 452 18,461,100
2015/02/02 436 446 436 438 11,242,800
2015/01/30 439 439 435 436 10,330,100
2015/01/29 440 443 435 436 10,292,900
2015/01/28 439 445 438 443 8,374,100
2015/01/27 445 446 437 445 9,579,000
2015/01/26 445 445 438 444 8,823,200
2015/01/23 448 450 445 448 7,972,400
2015/01/22 442 447 440 447 9,536,200
2015/01/21 438 441 434 440 9,134,600
2015/01/20 432 439 429 439 7,720,100
2015/01/19 430 436 429 430 11,153,600
2015/01/16 420 426 417 426 17,076,600
2015/01/15 423 429 420 426 13,815,000
2015/01/14 435 435 419 420 31,791,600
2015/01/13 440 447 435 438 16,599,500
2015/01/09 447 448 441 445 12,399,100
2015/01/08 451 451 444 445 11,774,300
2015/01/07 450 451 443 444 17,546,000
2015/01/06 459 460 452 454 12,644,800
2015/01/05 469 471 462 467 7,940,500

このページの先頭へ