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 |
---|---|---|---|---|---|
2018/12/28 | 579 | 583 | 567 | 577 | 10,310,600 |
2018/12/27 | 597 | 598 | 577 | 591 | 19,100,700 |
2018/12/26 | 551 | 559 | 537 | 547 | 10,150,100 |
2018/12/25 | 535 | 548 | 527 | 537 | 11,477,100 |
2018/12/21 | 571 | 577 | 562 | 568 | 14,975,400 |
2018/12/20 | 579 | 599 | 576 | 577 | 12,857,200 |
2018/12/19 | 581 | 590 | 572 | 585 | 13,626,300 |
2018/12/18 | 598 | 602 | 589 | 594 | 13,774,100 |
2018/12/17 | 614 | 619 | 607 | 610 | 10,165,200 |
2018/12/14 | 624 | 629 | 617 | 620 | 15,646,100 |
2018/12/13 | 620 | 632 | 618 | 624 | 12,407,700 |
2018/12/12 | 605 | 618 | 602 | 615 | 14,479,100 |
2018/12/11 | 626 | 626 | 599 | 603 | 19,955,200 |
2018/12/10 | 635 | 649 | 631 | 646 | 11,026,100 |
2018/12/07 | 656 | 659 | 631 | 640 | 13,155,300 |
2018/12/06 | 665 | 672 | 652 | 657 | 12,301,100 |
2018/12/05 | 664 | 672 | 662 | 666 | 12,268,100 |
2018/12/04 | 707 | 713 | 681 | 684 | 12,596,300 |
2018/12/03 | 695 | 724 | 690 | 709 | 14,330,800 |
2018/11/30 | 684 | 695 | 671 | 686 | 26,760,500 |
2018/11/29 | 674 | 682 | 671 | 674 | 15,241,500 |
2018/11/28 | 673 | 679 | 661 | 663 | 12,005,500 |
2018/11/27 | 669 | 676 | 663 | 669 | 10,386,700 |
2018/11/26 | 658 | 668 | 643 | 662 | 13,073,200 |
2018/11/22 | 680 | 686 | 671 | 677 | 10,929,200 |
2018/11/21 | 647 | 666 | 643 | 663 | 13,793,600 |
2018/11/20 | 672 | 680 | 665 | 671 | 12,941,700 |
2018/11/19 | 683 | 688 | 674 | 682 | 8,779,500 |
2018/11/16 | 700 | 701 | 683 | 685 | 11,544,000 |
2018/11/15 | 697 | 702 | 680 | 687 | 11,794,500 |
2018/11/14 | 690 | 695 | 681 | 688 | 15,869,700 |
2018/11/13 | 710 | 714 | 694 | 706 | 15,250,300 |
2018/11/12 | 739 | 739 | 723 | 725 | 11,988,100 |
2018/11/09 | 774 | 775 | 741 | 742 | 16,480,000 |
2018/11/08 | 755 | 785 | 748 | 781 | 13,168,700 |
2018/11/07 | 757 | 782 | 730 | 736 | 17,888,000 |
2018/11/06 | 759 | 766 | 751 | 761 | 9,755,100 |
2018/11/05 | 757 | 758 | 744 | 744 | 8,270,000 |
2018/11/02 | 738 | 770 | 733 | 766 | 12,067,000 |
2018/11/01 | 767 | 767 | 741 | 745 | 11,476,300 |
2018/10/31 | 758 | 769 | 750 | 769 | 23,183,600 |
2018/10/30 | 734 | 766 | 734 | 761 | 14,088,800 |
2018/10/29 | 760 | 766 | 747 | 749 | 12,146,600 |
2018/10/26 | 763 | 764 | 742 | 747 | 12,134,600 |
2018/10/25 | 746 | 758 | 744 | 748 | 12,658,300 |
2018/10/24 | 760 | 770 | 750 | 763 | 12,451,000 |
2018/10/23 | 771 | 779 | 764 | 770 | 11,351,700 |
2018/10/22 | 783 | 786 | 766 | 777 | 15,587,300 |
2018/10/19 | 797 | 805 | 795 | 800 | 9,510,600 |
2018/10/18 | 824 | 824 | 805 | 805 | 11,486,600 |
2018/10/17 | 822 | 838 | 817 | 829 | 14,392,800 |
2018/10/16 | 800 | 826 | 796 | 822 | 18,690,700 |
2018/10/15 | 791 | 801 | 785 | 794 | 10,748,300 |
2018/10/12 | 793 | 802 | 781 | 798 | 16,509,400 |
2018/10/11 | 801 | 821 | 797 | 802 | 18,493,300 |
2018/10/10 | 856 | 864 | 842 | 858 | 12,122,400 |
2018/10/09 | 845 | 854 | 842 | 848 | 13,733,200 |
2018/10/05 | 860 | 871 | 852 | 860 | 14,162,300 |
2018/10/04 | 881 | 883 | 870 | 872 | 12,582,200 |
2018/10/03 | 875 | 878 | 859 | 861 | 12,675,900 |
2018/10/02 | 876 | 886 | 873 | 883 | 20,554,200 |
2018/10/01 | 856 | 871 | 854 | 861 | 8,856,100 |
2018/09/28 | 858 | 870 | 855 | 858 | 14,605,700 |
2018/09/27 | 859 | 871 | 851 | 852 | 13,089,700 |
2018/09/26 | 855 | 875 | 854 | 874 | 15,238,500 |
2018/09/25 | 866 | 869 | 846 | 855 | 20,921,000 |
2018/09/21 | 832 | 901 | 828 | 901 | 26,733,400 |
2018/09/20 | 835 | 836 | 823 | 833 | 15,924,000 |
2018/09/19 | 819 | 837 | 811 | 835 | 15,206,800 |
2018/09/18 | 774 | 804 | 774 | 802 | 14,725,800 |
2018/09/14 | 768 | 773 | 756 | 772 | 14,533,800 |
2018/09/13 | 745 | 761 | 743 | 757 | 10,240,000 |
2018/09/12 | 752 | 755 | 733 | 738 | 10,689,200 |
2018/09/11 | 720 | 740 | 717 | 737 | 14,505,700 |
2018/09/10 | 715 | 725 | 710 | 715 | 15,745,300 |
2018/09/07 | 725 | 728 | 709 | 719 | 18,493,900 |
2018/09/06 | 755 | 756 | 737 | 737 | 14,906,100 |
2018/09/05 | 760 | 766 | 755 | 755 | 11,691,700 |
2018/09/04 | 765 | 769 | 762 | 763 | 10,027,400 |
2018/09/03 | 772 | 779 | 771 | 774 | 8,359,400 |
2018/08/31 | 800 | 802 | 782 | 782 | 13,374,600 |
2018/08/30 | 815 | 817 | 794 | 800 | 44,321,300 |
2018/08/29 | 795 | 803 | 793 | 801 | 9,262,100 |
2018/08/28 | 795 | 799 | 793 | 797 | 9,332,800 |
2018/08/27 | 782 | 796 | 781 | 793 | 9,005,200 |
2018/08/24 | 786 | 792 | 777 | 778 | 10,061,500 |
2018/08/23 | 778 | 785 | 774 | 779 | 9,088,700 |
2018/08/22 | 761 | 769 | 753 | 765 | 13,479,400 |
2018/08/21 | 757 | 769 | 753 | 753 | 10,937,200 |
2018/08/20 | 754 | 758 | 747 | 755 | 8,746,100 |
2018/08/17 | 746 | 755 | 745 | 751 | 13,043,000 |
2018/08/16 | 741 | 752 | 731 | 749 | 20,179,200 |
2018/08/15 | 797 | 802 | 782 | 786 | 9,074,600 |
2018/08/14 | 777 | 797 | 771 | 796 | 9,418,800 |
2018/08/13 | 797 | 801 | 777 | 777 | 8,881,800 |
2018/08/10 | 810 | 813 | 789 | 803 | 15,048,500 |
2018/08/09 | 787 | 801 | 782 | 796 | 17,200,500 |
2018/08/08 | 852 | 857 | 802 | 814 | 21,177,200 |
2018/08/07 | 820 | 840 | 816 | 839 | 9,712,600 |
2018/08/06 | 815 | 820 | 811 | 817 | 8,097,700 |
2018/08/03 | 817 | 817 | 806 | 813 | 7,593,300 |
2018/08/02 | 823 | 823 | 804 | 808 | 11,741,400 |
2018/08/01 | 818 | 832 | 816 | 824 | 12,327,800 |
2018/07/31 | 820 | 830 | 810 | 820 | 13,864,600 |
2018/07/30 | 816 | 825 | 813 | 817 | 8,339,200 |
2018/07/27 | 828 | 834 | 824 | 829 | 8,212,800 |
2018/07/26 | 820 | 829 | 819 | 826 | 10,197,100 |
2018/07/25 | 803 | 819 | 803 | 819 | 10,841,500 |
2018/07/24 | 797 | 804 | 795 | 798 | 10,704,900 |
2018/07/23 | 790 | 800 | 787 | 796 | 9,757,500 |
2018/07/20 | 798 | 808 | 796 | 803 | 12,574,200 |
2018/07/19 | 782 | 798 | 780 | 793 | 12,415,800 |
2018/07/18 | 765 | 777 | 765 | 771 | 10,438,100 |
2018/07/17 | 769 | 770 | 756 | 761 | 13,487,800 |
2018/07/13 | 770 | 772 | 752 | 767 | 15,095,000 |
2018/07/12 | 775 | 778 | 762 | 765 | 15,906,000 |
2018/07/11 | 794 | 800 | 778 | 794 | 17,102,300 |
2018/07/10 | 781 | 804 | 776 | 798 | 19,857,700 |
2018/07/09 | 775 | 780 | 771 | 775 | 7,898,900 |
2018/07/06 | 773 | 788 | 765 | 770 | 12,400,700 |
2018/07/05 | 784 | 789 | 773 | 776 | 11,864,200 |
2018/07/04 | 780 | 798 | 778 | 796 | 17,947,300 |
2018/07/03 | 773 | 777 | 763 | 776 | 13,519,000 |
2018/07/02 | 770 | 777 | 756 | 758 | 12,798,400 |
2018/06/29 | 770 | 773 | 752 | 770 | 15,145,500 |
2018/06/28 | 777 | 782 | 766 | 773 | 14,342,400 |
2018/06/27 | 754 | 796 | 745 | 782 | 24,171,100 |
2018/06/26 | 733 | 739 | 722 | 736 | 9,683,400 |
2018/06/25 | 759 | 763 | 745 | 748 | 8,584,300 |
2018/06/22 | 729 | 742 | 729 | 740 | 7,486,300 |
2018/06/21 | 739 | 748 | 733 | 744 | 9,347,700 |
2018/06/20 | 740 | 741 | 729 | 740 | 11,819,500 |
2018/06/19 | 742 | 756 | 736 | 740 | 14,138,400 |
2018/06/18 | 744 | 747 | 730 | 731 | 14,909,100 |
2018/06/15 | 744 | 764 | 743 | 764 | 21,370,200 |
2018/06/14 | 739 | 750 | 734 | 744 | 15,268,000 |
2018/06/13 | 731 | 740 | 726 | 738 | 10,797,200 |
2018/06/12 | 742 | 747 | 731 | 741 | 15,296,300 |
2018/06/11 | 705 | 729 | 701 | 727 | 9,537,700 |
2018/06/08 | 715 | 725 | 714 | 714 | 12,812,900 |
2018/06/07 | 721 | 726 | 717 | 724 | 9,768,500 |
2018/06/06 | 708 | 722 | 706 | 721 | 9,283,500 |
2018/06/05 | 719 | 719 | 699 | 705 | 10,905,700 |
2018/06/04 | 706 | 716 | 699 | 715 | 8,437,000 |
2018/06/01 | 698 | 711 | 696 | 708 | 12,217,500 |
2018/05/31 | 695 | 707 | 693 | 703 | 34,393,400 |
2018/05/30 | 676 | 680 | 669 | 675 | 11,858,400 |
2018/05/29 | 692 | 695 | 681 | 686 | 8,208,200 |
2018/05/28 | 702 | 702 | 684 | 687 | 12,087,800 |
2018/05/25 | 719 | 724 | 708 | 717 | 12,377,200 |
2018/05/24 | 745 | 745 | 721 | 724 | 14,902,900 |
2018/05/23 | 747 | 748 | 725 | 733 | 16,501,100 |
2018/05/22 | 760 | 762 | 753 | 756 | 10,529,400 |
2018/05/21 | 763 | 769 | 754 | 756 | 10,886,000 |
2018/05/18 | 737 | 764 | 734 | 763 | 15,608,000 |
2018/05/17 | 728 | 738 | 722 | 737 | 11,693,900 |
2018/05/16 | 724 | 725 | 717 | 720 | 12,441,600 |
2018/05/15 | 717 | 722 | 714 | 720 | 11,321,600 |
2018/05/14 | 694 | 715 | 691 | 714 | 14,959,300 |
2018/05/11 | 714 | 720 | 703 | 705 | 15,029,500 |
2018/05/10 | 717 | 720 | 714 | 719 | 13,509,900 |
2018/05/09 | 720 | 721 | 709 | 709 | 11,448,600 |
2018/05/08 | 715 | 723 | 704 | 707 | 10,749,300 |
2018/05/07 | 712 | 718 | 711 | 715 | 11,700,700 |
2018/05/02 | 717 | 717 | 699 | 700 | 12,024,300 |
2018/05/01 | 713 | 723 | 707 | 723 | 9,740,800 |
2018/04/27 | 711 | 719 | 707 | 714 | 12,138,500 |
2018/04/26 | 718 | 723 | 700 | 701 | 17,000,100 |
2018/04/25 | 728 | 728 | 717 | 720 | 11,362,500 |
2018/04/24 | 720 | 732 | 719 | 730 | 12,894,900 |
2018/04/23 | 709 | 715 | 708 | 713 | 6,922,800 |
2018/04/20 | 707 | 725 | 707 | 713 | 13,835,100 |
2018/04/19 | 714 | 721 | 704 | 707 | 10,109,000 |
2018/04/18 | 685 | 702 | 683 | 701 | 12,613,600 |
2018/04/17 | 676 | 684 | 674 | 683 | 8,388,800 |
2018/04/16 | 680 | 682 | 668 | 675 | 7,045,400 |
2018/04/13 | 673 | 682 | 667 | 681 | 9,239,000 |
2018/04/12 | 693 | 694 | 672 | 673 | 10,114,900 |
2018/04/11 | 679 | 689 | 678 | 683 | 15,978,100 |
2018/04/10 | 640 | 658 | 639 | 655 | 8,463,600 |
2018/04/09 | 652 | 652 | 637 | 644 | 11,148,400 |
2018/04/06 | 639 | 659 | 639 | 657 | 14,665,700 |
2018/04/05 | 630 | 643 | 630 | 637 | 13,776,900 |
2018/04/04 | 630 | 634 | 625 | 626 | 11,398,500 |
2018/04/03 | 630 | 633 | 622 | 625 | 10,575,400 |
2018/04/02 | 645 | 647 | 638 | 638 | 6,774,200 |
2018/03/30 | 648 | 648 | 639 | 644 | 13,003,200 |
2018/03/29 | 663 | 663 | 630 | 638 | 20,666,400 |
2018/03/28 | 637 | 639 | 626 | 633 | 14,087,800 |
2018/03/27 | 631 | 651 | 624 | 651 | 12,391,400 |
2018/03/26 | 625 | 629 | 621 | 629 | 12,117,800 |
2018/03/23 | 631 | 641 | 629 | 631 | 21,372,900 |
2018/03/22 | 641 | 653 | 641 | 650 | 17,454,900 |
2018/03/20 | 625 | 636 | 620 | 635 | 9,301,300 |
2018/03/19 | 631 | 638 | 628 | 629 | 10,226,500 |
2018/03/16 | 628 | 634 | 626 | 631 | 11,869,600 |
2018/03/15 | 627 | 634 | 624 | 630 | 10,589,400 |
2018/03/14 | 633 | 636 | 630 | 633 | 11,420,800 |
2018/03/13 | 644 | 645 | 629 | 634 | 15,496,200 |
2018/03/12 | 658 | 661 | 646 | 655 | 12,343,000 |
2018/03/09 | 646 | 664 | 643 | 646 | 18,538,100 |
2018/03/08 | 647 | 651 | 638 | 644 | 15,582,000 |
2018/03/07 | 654 | 655 | 644 | 650 | 13,400,800 |
2018/03/06 | 650 | 662 | 649 | 659 | 13,402,900 |
2018/03/05 | 637 | 639 | 632 | 635 | 9,136,100 |
2018/03/02 | 641 | 650 | 639 | 645 | 17,155,300 |
2018/03/01 | 650 | 656 | 647 | 651 | 15,306,500 |
2018/02/28 | 671 | 679 | 656 | 656 | 18,200,700 |
2018/02/27 | 679 | 682 | 671 | 680 | 12,739,900 |
2018/02/26 | 685 | 686 | 671 | 674 | 9,945,200 |
2018/02/23 | 661 | 680 | 661 | 675 | 12,417,500 |
2018/02/22 | 651 | 655 | 649 | 653 | 10,633,000 |
2018/02/21 | 662 | 666 | 654 | 658 | 9,486,100 |
2018/02/20 | 666 | 670 | 655 | 657 | 9,319,400 |
2018/02/19 | 666 | 670 | 659 | 668 | 9,546,600 |
2018/02/16 | 655 | 671 | 655 | 665 | 14,641,500 |
2018/02/15 | 653 | 661 | 643 | 647 | 16,885,800 |
2018/02/14 | 643 | 661 | 640 | 650 | 16,841,400 |
2018/02/13 | 673 | 674 | 646 | 646 | 21,885,600 |
2018/02/09 | 660 | 679 | 645 | 657 | 23,067,900 |
2018/02/08 | 680 | 695 | 677 | 690 | 16,704,800 |
2018/02/07 | 695 | 712 | 686 | 687 | 19,835,600 |
2018/02/06 | 645 | 682 | 625 | 675 | 30,147,400 |
2018/02/05 | 715 | 716 | 701 | 710 | 17,347,100 |
2018/02/02 | 746 | 748 | 732 | 741 | 13,561,400 |
2018/02/01 | 728 | 748 | 727 | 746 | 12,487,300 |
2018/01/31 | 717 | 738 | 715 | 724 | 17,108,600 |
2018/01/30 | 738 | 742 | 732 | 734 | 16,328,100 |
2018/01/29 | 741 | 758 | 738 | 753 | 14,796,200 |
2018/01/26 | 763 | 765 | 736 | 737 | 25,903,100 |
2018/01/25 | 764 | 771 | 761 | 771 | 16,499,500 |
2018/01/24 | 760 | 768 | 759 | 766 | 12,952,100 |
2018/01/23 | 772 | 773 | 758 | 761 | 15,324,800 |
2018/01/22 | 768 | 769 | 753 | 767 | 13,987,900 |
2018/01/19 | 768 | 774 | 758 | 772 | 17,305,000 |
2018/01/18 | 769 | 773 | 758 | 761 | 13,988,500 |
2018/01/17 | 758 | 769 | 752 | 758 | 17,913,100 |
2018/01/16 | 770 | 785 | 767 | 779 | 13,747,900 |
2018/01/15 | 786 | 788 | 766 | 767 | 11,609,000 |
2018/01/12 | 780 | 787 | 770 | 780 | 22,340,300 |
2018/01/11 | 765 | 785 | 764 | 784 | 20,492,200 |
2018/01/10 | 760 | 780 | 756 | 776 | 24,824,200 |
2018/01/09 | 761 | 761 | 750 | 755 | 18,750,000 |
2018/01/05 | 759 | 768 | 756 | 756 | 18,231,800 |
2018/01/04 | 754 | 758 | 749 | 756 | 19,498,300 |