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
2019/12/30 499 500 495 498 9,159,500
2019/12/27 502 505 501 503 17,829,100
2019/12/26 501 502 498 501 7,832,000
2019/12/25 505 506 498 499 7,149,600
2019/12/24 504 505 500 502 6,881,800
2019/12/23 503 503 497 502 10,365,300
2019/12/20 504 506 502 504 16,711,900
2019/12/19 507 507 503 506 9,728,900
2019/12/18 511 513 506 506 13,084,200
2019/12/17 508 510 504 508 13,124,200
2019/12/16 501 505 500 502 7,366,600
2019/12/13 508 510 502 503 20,756,500
2019/12/12 493 494 491 494 9,844,400
2019/12/11 499 500 493 496 9,212,400
2019/12/10 497 497 494 496 9,033,500
2019/12/09 500 503 498 500 15,591,000
2019/12/06 487 489 486 488 9,409,300
2019/12/05 489 491 486 487 12,922,000
2019/12/04 480 486 477 484 11,362,100
2019/12/03 483 488 483 488 9,005,800
2019/12/02 483 488 480 488 9,722,700
2019/11/29 491 492 486 487 14,046,500
2019/11/28 488 493 487 488 8,812,600
2019/11/27 489 494 487 489 10,571,400
2019/11/26 493 495 485 487 25,699,500
2019/11/25 486 488 484 486 13,216,000
2019/11/22 483 486 480 480 15,854,100
2019/11/21 485 487 476 479 13,521,100
2019/11/20 485 488 478 482 18,807,800
2019/11/19 494 496 490 493 12,484,800
2019/11/18 503 503 495 497 14,867,300
2019/11/15 507 509 503 504 12,683,000
2019/11/14 506 508 502 505 12,180,500
2019/11/13 518 518 507 511 14,739,700
2019/11/12 515 520 513 519 15,055,600
2019/11/11 517 524 513 515 13,767,400
2019/11/08 528 538 510 525 27,593,100
2019/11/07 517 520 513 520 11,032,800
2019/11/06 528 528 518 521 11,429,400
2019/11/05 514 527 513 525 24,503,500
2019/11/01 502 507 501 506 9,442,400
2019/10/31 506 510 503 509 14,834,700
2019/10/30 513 513 505 506 23,462,300
2019/10/29 515 516 511 514 10,579,300
2019/10/28 513 514 511 512 8,244,100
2019/10/25 510 513 507 512 9,617,600
2019/10/24 509 511 505 509 9,416,100
2019/10/23 512 513 503 505 11,558,700
2019/10/21 503 509 500 508 10,538,900
2019/10/18 505 508 504 506 16,457,400
2019/10/17 490 501 489 501 14,296,500
2019/10/16 497 498 490 496 12,262,800
2019/10/15 505 507 491 492 15,101,500
2019/10/11 494 495 490 495 12,042,000
2019/10/10 480 486 479 486 7,199,400
2019/10/09 482 487 479 484 10,028,800
2019/10/08 488 491 486 488 12,639,500
2019/10/07 483 484 479 482 6,356,100
2019/10/04 478 486 477 484 13,474,600
2019/10/03 477 480 476 479 11,536,400
2019/10/02 487 492 486 491 12,610,200
2019/10/01 494 500 493 497 10,391,800
2019/09/30 495 499 492 492 13,930,900
2019/09/27 500 505 492 500 16,023,600
2019/09/26 510 513 506 508 17,365,100
2019/09/25 503 504 499 504 14,693,700
2019/09/24 503 509 499 507 17,781,200
2019/09/20 504 506 499 501 21,396,400
2019/09/19 498 505 496 499 18,012,400
2019/09/18 499 500 493 497 19,734,500
2019/09/17 517 518 509 512 24,042,600
2019/09/13 494 494 486 489 22,659,600
2019/09/12 485 489 481 487 17,958,900
2019/09/11 488 490 484 487 18,101,300
2019/09/10 475 478 472 474 16,571,800
2019/09/09 455 465 455 464 14,356,400
2019/09/06 454 457 450 454 18,486,800
2019/09/05 448 453 448 453 17,876,300
2019/09/04 442 445 439 443 12,474,700
2019/09/03 439 447 437 444 14,347,600
2019/09/02 434 441 431 439 9,678,600
2019/08/30 433 440 433 439 19,966,400
2019/08/29 428 431 426 429 16,341,900
2019/08/28 427 428 422 425 14,033,000
2019/08/27 424 427 422 426 17,391,200
2019/08/26 414 422 413 421 17,999,800
2019/08/23 431 432 426 428 19,134,000
2019/08/22 435 436 431 431 18,160,000
2019/08/21 435 441 435 437 13,023,500
2019/08/20 450 451 443 444 17,050,600
2019/08/19 434 446 431 445 18,208,400
2019/08/16 421 432 419 430 20,186,500
2019/08/15 421 425 417 423 27,381,900
2019/08/14 438 439 434 437 22,807,600
2019/08/13 448 448 430 431 30,373,200
2019/08/09 458 463 455 455 24,278,700
2019/08/08 466 470 448 453 39,228,500
2019/08/07 478 485 466 479 22,576,000
2019/08/06 470 486 469 486 15,211,200
2019/08/05 496 500 486 488 15,726,600
2019/08/02 501 505 498 501 19,739,400
2019/08/01 511 518 510 516 9,208,000
2019/07/31 515 516 508 515 21,374,800
2019/07/30 522 526 516 518 13,230,800
2019/07/29 521 523 520 521 8,517,800
2019/07/26 524 527 519 522 11,838,300
2019/07/25 520 524 518 522 9,063,400
2019/07/24 522 527 521 526 13,630,800
2019/07/23 515 520 510 518 18,832,100
2019/07/22 512 517 506 508 16,417,200
2019/07/19 510 513 506 512 15,974,600
2019/07/18 518 518 506 508 25,113,900
2019/07/17 521 530 518 529 14,180,600
2019/07/16 535 535 523 526 14,260,100
2019/07/12 542 543 538 539 10,632,800
2019/07/11 541 547 539 543 12,212,500
2019/07/10 536 537 532 535 13,337,100
2019/07/09 528 541 527 538 15,350,000
2019/07/08 527 530 523 524 12,326,300
2019/07/05 525 529 522 527 8,381,700
2019/07/04 531 533 525 528 8,341,600
2019/07/03 522 526 521 526 14,610,700
2019/07/02 543 543 537 542 13,124,200
2019/07/01 544 546 537 546 12,421,100
2019/06/28 546 546 529 534 15,547,700
2019/06/27 540 542 535 542 14,977,300
2019/06/26 530 534 526 528 12,705,100
2019/06/25 530 531 524 527 13,736,000
2019/06/24 530 536 528 532 13,962,400
2019/06/21 529 534 523 524 30,878,400
2019/06/20 521 529 519 519 12,638,200
2019/06/19 520 525 518 524 21,074,600
2019/06/18 518 518 506 508 12,999,100
2019/06/17 508 514 508 511 12,266,200
2019/06/14 511 514 507 508 17,717,100
2019/06/13 512 512 501 506 26,801,900
2019/06/12 526 528 522 522 13,770,800
2019/06/11 526 530 522 529 14,153,300
2019/06/10 524 531 524 528 13,733,400
2019/06/07 510 517 510 516 12,646,700
2019/06/06 508 514 503 505 16,927,700
2019/06/05 520 522 512 514 19,583,300
2019/06/04 509 515 507 512 15,051,100
2019/06/03 509 515 503 507 17,611,000
2019/05/31 523 525 512 519 17,838,300
2019/05/30 520 534 519 533 15,350,700
2019/05/29 509 525 506 523 19,036,500
2019/05/28 511 517 505 509 38,335,700
2019/05/27 509 520 508 511 14,545,600
2019/05/24 510 511 496 506 33,068,200
2019/05/23 527 535 521 525 18,121,400
2019/05/22 540 545 534 537 18,070,500
2019/05/21 548 552 543 543 14,258,000
2019/05/20 554 554 545 551 15,084,900
2019/05/17 551 559 546 555 20,822,300
2019/05/16 550 550 535 543 15,200,100
2019/05/15 549 552 538 548 19,330,500
2019/05/14 533 546 519 545 28,440,100
2019/05/13 523 543 512 536 31,559,500
2019/05/10 516 532 515 523 21,192,000
2019/05/09 514 521 512 516 18,492,200
2019/05/08 521 521 514 518 24,227,200
2019/05/07 533 534 520 520 19,629,300
2019/04/26 543 543 534 541 19,823,500
2019/04/25 538 550 534 550 14,011,700
2019/04/24 559 560 543 544 16,950,300
2019/04/23 557 573 556 556 22,774,200
2019/04/22 555 556 544 550 11,537,000
2019/04/19 547 554 547 548 9,978,400
2019/04/18 548 554 545 551 16,995,400
2019/04/17 550 553 543 550 14,865,500
2019/04/16 543 543 534 541 16,843,400
2019/04/15 538 548 537 544 18,588,700
2019/04/12 544 544 530 536 18,244,200
2019/04/11 543 548 538 546 17,690,500
2019/04/10 544 544 531 541 18,602,000
2019/04/09 544 558 542 555 30,613,000
2019/04/08 545 550 537 539 15,938,200
2019/04/05 542 544 535 538 13,827,700
2019/04/04 535 542 531 538 14,923,100
2019/04/03 536 543 529 539 20,129,900
2019/04/02 540 543 536 539 19,968,600
2019/04/01 512 535 512 533 27,176,100
2019/03/29 509 515 505 507 19,606,800
2019/03/28 517 520 507 507 21,756,200
2019/03/27 527 529 516 525 21,036,300
2019/03/26 527 536 521 533 27,823,900
2019/03/25 540 541 526 527 26,831,600
2019/03/22 543 555 539 555 33,579,900
2019/03/20 540 551 540 543 42,028,800
2019/03/19 544 545 541 541 21,505,100
2019/03/18 543 547 542 544 15,190,100
2019/03/15 541 548 541 543 29,788,400
2019/03/14 534 546 534 543 21,823,400
2019/03/13 541 544 528 532 16,868,600
2019/03/12 546 552 543 543 24,000,000
2019/03/11 532 546 531 544 20,078,300
2019/03/08 546 546 533 536 22,728,200
2019/03/07 535 545 534 543 23,471,100
2019/03/06 538 542 535 537 19,497,700
2019/03/05 531 539 526 538 21,586,600
2019/03/04 527 534 525 534 20,762,400
2019/03/01 521 525 519 525 36,122,700
2019/02/28 530 533 520 521 39,557,700
2019/02/27 527 533 526 530 23,417,800
2019/02/26 533 534 522 530 22,103,300
2019/02/25 545 549 532 536 22,794,300
2019/02/22 548 550 541 543 24,360,900
2019/02/21 567 568 552 553 26,104,700
2019/02/20 575 577 568 568 21,645,700
2019/02/19 572 582 568 579 12,743,900
2019/02/18 555 575 555 574 16,833,100
2019/02/15 555 558 545 545 14,158,900
2019/02/14 564 566 548 554 22,150,400
2019/02/13 539 548 533 544 25,845,200
2019/02/12 518 533 516 530 42,243,200
2019/02/08 565 596 550 558 26,659,100
2019/02/07 588 590 569 571 9,933,800
2019/02/06 584 589 577 587 13,195,100
2019/02/05 595 596 582 584 10,295,500
2019/02/04 584 597 584 595 12,893,100
2019/02/01 588 592 583 584 8,843,400
2019/01/31 586 596 579 593 16,936,000
2019/01/30 581 587 575 576 14,805,400
2019/01/29 576 580 569 571 12,932,000
2019/01/28 578 591 577 582 15,321,400
2019/01/25 570 587 570 585 20,195,000
2019/01/24 558 568 556 564 21,216,000
2019/01/23 579 580 567 567 16,507,700
2019/01/22 602 605 587 588 10,444,300
2019/01/21 592 612 592 607 12,123,600
2019/01/18 588 590 583 583 9,791,200
2019/01/17 583 592 575 583 11,078,000
2019/01/16 605 606 580 583 11,621,500
2019/01/15 595 607 591 606 15,157,800
2019/01/11 594 599 588 597 12,562,600
2019/01/10 619 623 592 594 14,482,600
2019/01/09 621 623 603 612 15,455,600
2019/01/08 595 614 589 605 16,995,400
2019/01/07 601 603 584 586 13,233,300
2019/01/04 572 581 565 580 12,811,500

このページの先頭へ