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
2020/12/30 368 372 366 370 11,961,700
2020/12/29 365 370 364 368 17,725,800
2020/12/28 365 367 364 366 12,864,800
2020/12/25 364 365 362 363 9,696,400
2020/12/24 361 364 359 361 15,513,500
2020/12/23 357 359 354 357 16,389,700
2020/12/22 361 362 356 357 28,451,900
2020/12/21 372 372 363 367 24,205,800
2020/12/18 367 373 367 371 28,234,900
2020/12/17 364 368 362 367 20,452,500
2020/12/16 362 366 361 364 25,802,800
2020/12/15 355 359 353 359 16,205,200
2020/12/14 352 360 351 357 18,180,400
2020/12/11 354 354 350 353 31,176,300
2020/12/10 353 357 353 354 15,774,100
2020/12/09 352 354 350 353 20,538,500
2020/12/08 358 358 353 354 20,961,300
2020/12/07 363 363 359 359 15,833,000
2020/12/04 360 360 357 359 14,297,500
2020/12/03 364 365 359 360 17,829,500
2020/12/02 359 364 358 361 14,909,100
2020/12/01 361 364 357 360 15,604,800
2020/11/30 375 376 359 359 46,297,100
2020/11/27 377 379 374 378 17,216,000
2020/11/26 377 379 375 379 13,147,500
2020/11/25 384 385 377 378 27,965,700
2020/11/24 382 386 376 377 28,652,200
2020/11/20 372 375 370 375 17,626,300
2020/11/19 372 376 371 375 20,429,000
2020/11/18 373 375 370 373 16,218,000
2020/11/17 376 377 371 374 19,575,200
2020/11/16 370 373 367 370 17,451,400
2020/11/13 369 369 362 365 24,212,500
2020/11/12 381 382 370 372 26,101,900
2020/11/11 378 383 374 377 30,523,400
2020/11/10 373 375 369 372 24,767,000
2020/11/09 364 365 360 364 11,030,800
2020/11/06 358 364 358 363 13,016,600
2020/11/05 358 361 354 360 18,457,600
2020/11/04 364 367 357 358 24,240,700
2020/11/02 354 358 352 355 14,268,700
2020/10/30 357 358 349 351 21,514,000
2020/10/29 355 357 353 355 14,377,300
2020/10/28 360 361 357 359 16,215,500
2020/10/27 363 366 361 364 13,169,000
2020/10/26 365 367 362 366 14,390,100
2020/10/23 374 374 367 367 13,552,800
2020/10/22 370 371 367 368 15,347,300
2020/10/21 373 379 373 374 17,912,900
2020/10/20 370 370 366 368 15,634,000
2020/10/19 370 373 370 373 9,414,300
2020/10/16 373 375 370 370 11,556,700
2020/10/15 374 374 371 373 12,769,800
2020/10/14 376 377 373 376 12,479,700
2020/10/13 383 383 379 380 12,196,900
2020/10/12 384 386 382 386 6,959,300
2020/10/09 389 391 384 386 10,872,300
2020/10/08 386 388 383 385 8,751,900
2020/10/07 382 387 381 385 10,459,700
2020/10/06 383 386 381 384 15,205,600
2020/10/05 379 383 376 377 10,920,600
2020/10/02 379 382 372 374 20,503,900
2020/09/30 382 383 375 375 21,698,300
2020/09/29 389 390 384 385 14,682,600
2020/09/28 396 397 390 396 20,569,400
2020/09/25 399 399 394 395 19,329,900
2020/09/24 398 400 395 396 17,828,400
2020/09/23 398 402 394 401 16,461,400
2020/09/18 400 401 398 400 20,739,700
2020/09/17 405 406 401 402 15,861,700
2020/09/16 406 407 404 405 9,524,900
2020/09/15 408 408 404 405 15,371,800
2020/09/14 411 413 408 410 11,969,000
2020/09/11 405 411 404 410 13,808,700
2020/09/10 408 411 406 411 11,116,100
2020/09/09 406 407 401 406 19,115,500
2020/09/08 409 411 407 411 9,453,900
2020/09/07 408 410 406 408 10,816,900
2020/09/04 406 411 406 410 9,274,200
2020/09/03 412 412 409 410 9,800,200
2020/09/02 413 414 407 411 9,333,900
2020/09/01 413 414 410 413 12,240,800
2020/08/31 418 422 415 416 19,730,000
2020/08/28 416 420 410 413 14,423,600
2020/08/27 419 419 413 416 9,080,400
2020/08/26 413 418 413 418 12,857,900
2020/08/25 415 416 411 413 15,263,600
2020/08/24 408 409 404 405 7,367,600
2020/08/21 405 409 402 405 14,082,900
2020/08/20 410 412 409 410 9,798,300
2020/08/19 414 415 412 415 7,818,500
2020/08/18 419 420 414 416 12,535,100
2020/08/17 418 420 416 417 11,130,600
2020/08/14 413 420 412 415 19,002,400
2020/08/13 420 420 410 412 22,385,500
2020/08/12 399 418 399 411 39,424,600
2020/08/11 394 397 393 396 19,768,800
2020/08/07 381 389 381 386 14,157,500
2020/08/06 386 394 385 386 18,067,100
2020/08/05 372 383 372 380 18,681,000
2020/08/04 370 375 370 373 14,636,100
2020/08/03 368 371 366 368 12,237,300
2020/07/31 374 375 366 367 22,912,600
2020/07/30 385 385 378 380 14,028,400
2020/07/29 390 391 386 386 9,198,100
2020/07/28 393 394 390 392 15,695,300
2020/07/27 386 393 385 393 14,630,800
2020/07/22 399 400 392 392 17,641,700
2020/07/21 390 392 386 391 13,900,300
2020/07/20 392 394 389 393 11,048,300
2020/07/17 394 397 392 394 13,996,400
2020/07/16 395 398 388 390 16,756,200
2020/07/15 389 394 387 388 12,583,900
2020/07/14 381 385 381 383 7,571,500
2020/07/13 382 386 380 384 15,301,700
2020/07/10 378 378 373 375 14,968,500
2020/07/09 384 385 380 382 7,986,600
2020/07/08 383 388 383 383 10,975,200
2020/07/07 386 388 385 386 11,215,000
2020/07/06 385 390 384 388 9,507,000
2020/07/03 390 391 382 386 9,761,800
2020/07/02 383 388 381 385 12,642,400
2020/07/01 382 384 379 383 9,334,300
2020/06/30 387 389 381 382 15,223,200
2020/06/29 380 382 375 378 14,894,500
2020/06/26 386 387 381 383 12,280,000
2020/06/25 380 383 377 381 16,103,800
2020/06/24 387 391 383 389 18,919,900
2020/06/23 396 398 391 393 11,424,600
2020/06/22 392 395 390 392 9,133,500
2020/06/19 397 398 392 394 17,492,500
2020/06/18 391 396 389 395 14,756,700
2020/06/17 400 401 395 399 12,221,500
2020/06/16 400 402 396 399 19,399,900
2020/06/15 401 404 393 393 12,317,100
2020/06/12 393 403 391 401 17,714,600
2020/06/11 412 415 406 407 21,275,200
2020/06/10 420 424 418 422 13,912,200
2020/06/09 427 428 420 426 13,577,400
2020/06/08 428 431 423 428 20,542,700
2020/06/05 417 418 412 417 14,385,200
2020/06/04 425 427 416 417 17,741,900
2020/06/03 422 426 422 423 16,510,900
2020/06/02 416 423 415 419 17,320,200
2020/06/01 416 419 409 412 14,292,500
2020/05/29 415 421 414 414 23,633,000
2020/05/28 420 427 417 423 27,975,200
2020/05/27 413 433 410 425 34,332,800
2020/05/26 409 415 406 412 17,040,800
2020/05/25 410 411 405 405 13,338,400
2020/05/22 406 411 396 400 21,355,300
2020/05/21 405 415 403 403 23,616,100
2020/05/20 381 400 381 399 25,955,800
2020/05/19 395 396 388 389 17,513,900
2020/05/18 384 387 381 381 9,069,800
2020/05/15 383 384 377 378 9,423,100
2020/05/14 381 382 377 379 9,297,400
2020/05/13 385 389 383 386 11,778,600
2020/05/12 381 385 379 384 12,029,200
2020/05/11 384 384 379 381 11,053,200
2020/05/08 380 384 378 380 13,308,900
2020/05/07 380 381 371 375 17,889,500
2020/05/01 383 387 379 382 15,078,700
2020/04/30 384 389 382 383 18,321,800
2020/04/28 370 376 368 375 11,888,000
2020/04/27 377 378 372 376 10,593,200
2020/04/24 370 375 369 374 15,556,400
2020/04/23 362 370 361 366 15,032,000
2020/04/22 358 361 356 361 16,543,700
2020/04/21 360 372 359 368 14,479,900
2020/04/20 368 372 366 366 8,489,300
2020/04/17 376 376 366 368 11,197,900
2020/04/16 371 371 363 369 11,780,700
2020/04/15 367 373 365 371 16,191,500
2020/04/14 376 378 371 376 11,140,900
2020/04/13 378 381 372 374 14,744,500
2020/04/10 377 387 372 383 15,089,100
2020/04/09 393 393 379 384 13,079,300
2020/04/08 393 393 378 387 21,967,100
2020/04/07 387 400 383 394 25,772,900
2020/04/06 372 387 371 385 18,731,100
2020/04/03 387 390 365 371 20,051,800
2020/04/02 363 372 360 368 18,056,100
2020/04/01 365 375 359 365 19,098,400
2020/03/31 372 385 369 370 25,169,200
2020/03/30 356 368 354 368 22,807,300
2020/03/27 388 392 367 383 44,225,900
2020/03/26 381 389 373 385 34,293,900
2020/03/25 385 399 382 386 32,183,600
2020/03/24 360 366 350 365 27,911,000
2020/03/23 324 341 321 336 31,945,600
2020/03/19 326 328 320 320 38,338,600
2020/03/18 330 340 322 327 26,987,100
2020/03/17 323 344 321 331 34,529,600
2020/03/16 327 346 326 331 28,787,400
2020/03/13 337 344 320 327 41,544,600
2020/03/12 354 358 345 353 27,352,700
2020/03/11 369 381 366 366 24,938,100
2020/03/10 365 373 351 371 29,493,200
2020/03/09 380 383 372 374 42,192,600
2020/03/06 410 411 402 408 25,418,200
2020/03/05 421 424 418 420 13,186,000
2020/03/04 420 428 418 422 13,416,600
2020/03/03 439 440 424 424 18,712,600
2020/03/02 421 437 417 431 18,912,500
2020/02/28 429 435 427 434 35,408,900
2020/02/27 451 453 441 445 26,841,000
2020/02/26 459 459 454 459 15,916,100
2020/02/25 461 467 460 465 18,731,500
2020/02/21 473 477 472 474 13,637,700
2020/02/20 466 474 466 468 13,723,700
2020/02/19 468 469 464 465 13,438,400
2020/02/18 472 474 465 467 15,418,600
2020/02/17 471 476 470 475 10,151,900
2020/02/14 479 479 470 476 15,334,000
2020/02/13 479 494 472 481 25,029,100
2020/02/12 475 476 472 476 13,579,000
2020/02/10 477 480 474 480 7,690,500
2020/02/07 481 483 479 483 10,417,600
2020/02/06 486 490 479 482 25,995,300
2020/02/05 469 472 467 468 9,303,400
2020/02/04 459 468 458 465 10,112,200
2020/02/03 455 467 455 464 14,895,300
2020/01/31 472 474 469 469 15,842,300
2020/01/30 475 476 470 472 13,237,900
2020/01/29 473 477 472 475 10,372,600
2020/01/28 472 474 469 472 17,377,600
2020/01/27 476 482 476 480 11,682,400
2020/01/24 487 487 483 485 12,162,900
2020/01/23 484 487 481 483 15,927,600
2020/01/22 492 492 489 492 11,785,900
2020/01/21 495 497 493 494 8,647,300
2020/01/20 495 499 493 497 8,891,400
2020/01/17 494 497 492 497 10,247,200
2020/01/16 496 498 494 496 13,358,300
2020/01/15 491 494 489 493 10,795,800
2020/01/14 498 498 488 493 20,245,300
2020/01/10 508 508 500 503 9,402,700
2020/01/09 508 509 502 504 19,115,600
2020/01/08 515 521 511 518 19,433,000
2020/01/07 513 519 510 517 17,431,000
2020/01/06 504 517 503 515 25,406,100

このページの先頭へ