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
2017/12/29 730 733 726 727 8,127,500
2017/12/28 732 737 727 730 8,967,600
2017/12/27 724 738 724 735 17,735,700
2017/12/26 722 726 715 716 12,432,100
2017/12/25 718 724 714 723 8,700,100
2017/12/22 718 722 716 719 10,884,800
2017/12/21 710 716 710 712 9,324,200
2017/12/20 688 708 686 706 13,908,900
2017/12/19 688 694 682 690 12,172,600
2017/12/18 690 693 683 686 15,728,800
2017/12/15 694 695 682 686 14,777,200
2017/12/14 685 699 683 698 14,575,100
2017/12/13 687 694 685 689 12,107,900
2017/12/12 671 691 671 690 17,640,100
2017/12/11 674 683 670 676 16,761,000
2017/12/08 647 657 646 657 15,891,300
2017/12/07 643 652 638 652 15,171,200
2017/12/06 642 654 641 645 22,168,300
2017/12/05 649 660 648 651 18,498,100
2017/12/04 650 662 650 656 15,320,500
2017/12/01 639 648 636 647 15,347,400
2017/11/30 622 632 620 630 18,831,000
2017/11/29 631 631 619 621 16,448,000
2017/11/28 630 633 622 626 15,667,300
2017/11/27 650 650 637 639 10,984,000
2017/11/24 637 638 627 633 16,886,300
2017/11/22 632 645 631 643 21,842,600
2017/11/21 613 627 612 622 13,523,800
2017/11/20 609 614 601 602 11,204,700
2017/11/17 616 624 609 609 17,129,200
2017/11/16 605 614 599 610 17,618,800
2017/11/15 613 621 609 612 29,346,300
2017/11/14 640 649 633 633 26,260,800
2017/11/13 655 659 642 649 23,769,400
2017/11/10 608 644 607 638 30,557,900
2017/11/09 621 624 606 615 22,797,500
2017/11/08 623 631 620 630 17,000,900
2017/11/07 619 631 616 631 13,845,300
2017/11/06 610 612 604 611 10,357,800
2017/11/02 603 610 601 607 9,737,900
2017/11/01 590 607 590 603 15,165,800
2017/10/31 591 592 583 583 11,871,700
2017/10/30 594 601 592 596 13,933,700
2017/10/27 586 594 582 593 11,835,000
2017/10/26 572 586 569 585 12,601,800
2017/10/25 581 582 574 577 10,192,500
2017/10/24 573 581 570 579 14,049,500
2017/10/23 576 579 574 575 8,705,900
2017/10/20 570 575 568 574 7,701,800
2017/10/19 574 576 571 573 10,515,400
2017/10/18 573 579 572 576 9,870,300
2017/10/17 574 575 564 569 9,444,700
2017/10/16 566 574 565 569 15,780,400
2017/10/13 556 562 552 559 12,341,200
2017/10/12 564 567 556 557 13,231,500
2017/10/11 564 567 562 565 8,692,800
2017/10/10 567 569 562 565 10,173,500
2017/10/06 567 574 567 570 10,559,100
2017/10/05 562 568 559 567 9,824,600
2017/10/04 570 570 561 562 14,903,100
2017/10/03 575 576 569 576 11,926,600
2017/10/02 577 578 569 573 11,666,000
2017/09/29 576 580 570 579 13,852,400
2017/09/28 575 584 574 581 14,405,900
2017/09/27 572 578 569 571 16,361,500
2017/09/26 590 592 582 585 15,058,200
2017/09/25 586 589 584 585 12,130,800
2017/09/22 577 582 572 582 12,723,600
2017/09/21 580 586 575 575 15,954,500
2017/09/20 570 578 569 576 19,503,500
2017/09/19 555 566 552 566 17,419,600
2017/09/15 555 560 548 549 23,823,200
2017/09/14 545 550 543 550 14,762,500
2017/09/13 545 545 540 543 10,201,700
2017/09/12 540 544 538 539 9,511,900
2017/09/11 539 541 537 538 9,180,300
2017/09/08 536 538 533 535 11,500,900
2017/09/07 539 541 536 537 10,092,100
2017/09/06 533 536 531 533 11,772,700
2017/09/05 544 546 535 538 10,561,600
2017/09/04 543 548 541 544 9,597,300
2017/09/01 542 544 534 542 13,318,600
2017/08/31 538 542 532 532 14,938,700
2017/08/30 536 539 532 538 12,916,400
2017/08/29 536 542 534 540 10,474,100
2017/08/28 543 544 537 544 10,149,400
2017/08/25 541 544 539 543 8,074,300
2017/08/24 543 547 539 540 12,203,800
2017/08/23 540 545 538 540 15,669,000
2017/08/22 535 537 530 533 12,179,800
2017/08/21 535 548 534 535 15,149,800
2017/08/18 530 534 527 534 15,097,800
2017/08/17 525 542 522 535 22,063,900
2017/08/16 517 529 517 527 15,448,800
2017/08/15 517 519 514 517 12,109,900
2017/08/14 521 521 513 518 20,369,600
2017/08/10 502 522 501 517 29,089,200
2017/08/09 492 508 486 508 24,374,700
2017/08/08 492 493 489 492 10,036,900
2017/08/07 496 496 493 493 7,477,200
2017/08/04 492 495 491 495 8,902,400
2017/08/03 495 498 491 495 13,266,300
2017/08/02 491 494 490 492 9,300,800
2017/08/01 493 496 491 492 9,084,600
2017/07/31 494 497 490 490 13,963,200
2017/07/28 497 500 495 496 10,900,000
2017/07/27 500 502 495 496 11,298,400
2017/07/26 501 504 498 499 13,264,700
2017/07/25 489 494 489 492 8,471,600
2017/07/24 489 489 485 488 7,817,300
2017/07/21 495 496 489 493 11,084,400
2017/07/20 492 498 489 497 11,994,900
2017/07/19 488 492 488 489 10,719,800
2017/07/18 489 492 487 490 14,829,600
2017/07/14 487 489 486 489 10,836,500
2017/07/13 487 488 483 485 15,297,500
2017/07/12 492 494 485 486 12,329,400
2017/07/11 489 492 487 492 10,647,200
2017/07/10 492 493 484 487 17,220,600
2017/07/07 493 494 491 491 11,705,000
2017/07/06 495 498 493 498 21,572,000
2017/07/05 511 514 504 508 14,703,300
2017/07/04 505 515 504 509 29,154,200
2017/07/03 494 498 493 497 12,884,200
2017/06/30 492 494 485 491 17,182,900
2017/06/29 495 496 489 492 16,511,400
2017/06/28 487 491 485 490 16,640,900
2017/06/27 481 487 479 487 18,267,400
2017/06/26 480 482 476 477 11,894,900
2017/06/23 478 479 474 476 17,491,700
2017/06/22 473 478 472 476 18,868,800
2017/06/21 482 482 473 478 22,550,700
2017/06/20 487 488 484 484 13,590,500
2017/06/19 491 491 486 486 8,912,500
2017/06/16 487 490 485 489 13,210,200
2017/06/15 496 496 484 486 14,656,800
2017/06/14 502 504 494 497 11,920,500
2017/06/13 493 508 493 505 20,721,200
2017/06/12 489 498 489 491 15,646,800
2017/06/09 485 489 483 485 17,085,300
2017/06/08 486 487 483 486 13,691,100
2017/06/07 489 490 486 487 12,329,200
2017/06/06 487 492 484 485 16,787,600
2017/06/05 491 495 486 488 14,952,900
2017/06/02 485 498 484 498 18,928,800
2017/06/01 479 482 478 482 12,577,000
2017/05/31 480 485 477 482 27,845,000
2017/05/30 487 492 479 491 10,822,000
2017/05/29 492 495 489 491 7,484,800
2017/05/26 493 494 489 492 9,647,500
2017/05/25 492 496 489 493 9,844,600
2017/05/24 495 497 492 495 8,678,500
2017/05/23 495 498 490 490 11,115,700
2017/05/22 500 500 495 498 14,800,600
2017/05/19 492 496 490 493 16,203,300
2017/05/18 494 494 485 490 16,201,100
2017/05/17 514 516 500 501 15,959,900
2017/05/16 517 519 513 514 14,152,600
2017/05/15 516 519 501 509 22,046,300
2017/05/12 507 539 504 526 30,586,600
2017/05/11 515 515 507 508 16,339,100
2017/05/10 512 514 507 512 15,683,500
2017/05/09 511 518 511 514 13,610,100
2017/05/08 510 517 508 515 16,160,600
2017/05/02 495 504 493 503 12,464,300
2017/05/01 500 500 492 495 10,558,000
2017/04/28 504 508 501 503 17,737,200
2017/04/27 501 502 492 500 16,292,600
2017/04/26 499 502 497 500 15,389,600
2017/04/25 485 491 485 487 15,462,700
2017/04/24 489 492 483 483 12,806,600
2017/04/21 486 493 484 486 14,919,700
2017/04/20 473 490 472 480 26,319,900
2017/04/19 494 495 487 491 20,894,200
2017/04/18 500 502 496 499 14,293,900
2017/04/17 499 503 495 500 8,256,500
2017/04/14 500 501 493 499 9,869,800
2017/04/13 511 514 502 505 16,542,300
2017/04/12 520 525 516 518 19,727,400
2017/04/11 537 538 527 532 14,442,800
2017/04/10 545 546 537 543 12,118,600
2017/04/07 520 541 519 538 25,595,100
2017/04/06 530 533 523 526 17,578,700
2017/04/05 549 550 533 535 22,520,800
2017/04/04 540 551 537 544 15,307,900
2017/04/03 550 551 535 538 13,361,400
2017/03/31 555 555 547 547 19,421,400
2017/03/30 543 554 537 553 22,609,000
2017/03/29 527 537 527 533 18,326,800
2017/03/28 532 541 523 523 32,440,400
2017/03/27 533 533 526 527 11,229,300
2017/03/24 539 541 536 536 15,007,800
2017/03/23 526 538 524 536 21,141,200
2017/03/22 527 535 523 529 18,402,300
2017/03/21 537 544 535 539 16,353,100
2017/03/17 548 549 541 543 13,986,700
2017/03/16 550 557 550 553 10,401,200
2017/03/15 557 557 547 548 8,698,800
2017/03/14 555 559 554 557 8,582,300
2017/03/13 552 556 549 554 8,848,600
2017/03/10 560 560 553 557 12,068,400
2017/03/09 554 559 551 555 9,788,700
2017/03/08 557 558 554 557 9,289,000
2017/03/07 555 565 555 560 17,891,200
2017/03/06 539 553 538 549 12,249,600
2017/03/03 541 546 534 537 11,716,100
2017/03/02 548 551 546 546 10,578,200
2017/03/01 542 549 538 544 14,656,600
2017/02/28 532 542 531 535 15,237,600
2017/02/27 530 530 520 525 10,004,100
2017/02/24 533 536 530 532 9,844,300
2017/02/23 531 534 526 533 7,559,500
2017/02/22 533 534 528 531 10,743,000
2017/02/21 532 535 529 530 7,034,600
2017/02/20 529 529 525 527 8,587,000
2017/02/17 536 540 532 533 7,350,100
2017/02/16 539 541 535 540 7,859,200
2017/02/15 540 540 535 539 8,135,400
2017/02/14 540 542 534 535 10,892,900
2017/02/13 535 546 534 543 20,227,700
2017/02/10 520 531 518 526 14,042,600
2017/02/09 515 516 507 511 15,310,900
2017/02/08 525 526 514 518 14,860,700
2017/02/07 524 531 522 531 15,416,500
2017/02/06 531 533 525 528 9,823,000
2017/02/03 529 531 524 526 9,126,600
2017/02/02 532 532 523 525 9,531,900
2017/02/01 530 533 520 532 8,939,900
2017/01/31 534 537 530 533 13,355,400
2017/01/30 536 545 536 541 14,237,300
2017/01/27 530 542 530 536 18,019,900
2017/01/26 529 529 524 529 12,756,000
2017/01/25 529 530 522 524 10,418,700
2017/01/24 525 526 517 520 11,677,500
2017/01/23 516 524 511 523 11,521,700
2017/01/20 520 529 520 525 16,918,900
2017/01/19 517 517 511 515 9,884,500
2017/01/18 505 518 505 517 12,493,100
2017/01/17 515 515 505 506 11,217,700
2017/01/16 520 522 513 515 11,121,100
2017/01/13 517 524 516 523 17,047,900
2017/01/12 518 522 515 518 18,895,300
2017/01/11 506 515 502 510 22,158,000
2017/01/10 507 511 505 505 16,023,600
2017/01/06 508 511 505 510 12,664,300
2017/01/05 508 513 504 513 16,647,700
2017/01/04 498 513 498 510 19,079,400

このページの先頭へ