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
2021/12/30 430 432 427 430 9,014,800
2021/12/29 429 432 429 431 9,860,800
2021/12/28 433 434 427 428 11,772,500
2021/12/27 430 431 427 429 10,064,500
2021/12/24 437 438 430 431 7,849,100
2021/12/23 431 434 431 434 9,706,500
2021/12/22 430 431 428 429 6,708,400
2021/12/21 426 431 423 429 13,395,800
2021/12/20 430 431 424 424 19,114,200
2021/12/17 438 439 434 437 18,183,100
2021/12/16 433 436 432 435 11,721,500
2021/12/15 430 433 430 431 13,722,100
2021/12/14 426 431 426 429 9,931,100
2021/12/13 436 438 430 430 10,974,300
2021/12/10 433 435 431 431 13,918,200
2021/12/09 437 439 435 435 10,545,400
2021/12/08 443 444 438 439 13,478,600
2021/12/07 435 440 435 440 15,126,400
2021/12/06 430 435 428 430 11,510,900
2021/12/03 425 429 424 428 18,584,500
2021/12/02 425 426 422 423 14,527,000
2021/12/01 422 428 420 426 12,849,300
2021/11/30 430 434 423 423 26,161,700
2021/11/29 425 430 422 425 20,097,500
2021/11/26 438 440 433 436 12,950,000
2021/11/25 436 443 436 440 10,733,700
2021/11/24 440 444 435 436 19,902,100
2021/11/22 428 432 427 432 17,187,400
2021/11/19 434 437 433 435 16,260,900
2021/11/18 442 443 431 433 25,941,500
2021/11/17 453 454 448 448 14,720,200
2021/11/16 455 456 450 450 11,767,700
2021/11/15 451 455 450 454 15,394,800
2021/11/12 457 464 450 450 31,343,200
2021/11/11 462 473 451 453 38,822,700
2021/11/10 466 472 464 464 11,986,300
2021/11/09 468 469 463 464 9,809,000
2021/11/08 465 469 464 466 14,536,200
2021/11/05 462 462 458 461 9,961,400
2021/11/04 453 465 452 464 16,741,100
2021/11/02 464 468 460 460 11,955,600
2021/11/01 461 466 458 464 11,548,700
2021/10/29 460 462 455 460 12,340,300
2021/10/28 466 467 458 460 16,456,700
2021/10/27 469 471 468 471 13,079,300
2021/10/26 466 470 464 467 10,803,900
2021/10/25 467 470 465 465 11,654,400
2021/10/22 463 467 460 465 14,861,800
2021/10/21 469 473 465 466 17,898,500
2021/10/20 470 471 464 466 14,784,500
2021/10/19 471 471 463 465 17,183,800
2021/10/18 465 475 464 475 27,245,900
2021/10/15 461 463 459 463 12,694,600
2021/10/14 458 459 453 456 15,415,900
2021/10/13 464 464 458 461 14,760,000
2021/10/12 462 466 461 464 20,559,100
2021/10/11 455 460 454 457 18,107,400
2021/10/08 459 460 449 449 23,149,400
2021/10/07 455 457 446 451 27,436,100
2021/10/06 463 468 460 466 25,370,300
2021/10/05 456 462 452 457 26,106,800
2021/10/04 457 457 447 448 14,223,800
2021/10/01 450 454 447 449 20,644,200
2021/09/30 462 464 456 456 19,021,100
2021/09/29 459 465 458 463 19,981,800
2021/09/28 475 476 468 473 28,863,500
2021/09/27 465 472 465 471 24,872,600
2021/09/24 467 468 462 464 21,898,200
2021/09/22 459 460 455 457 14,880,400
2021/09/21 455 461 453 460 20,654,200
2021/09/17 465 467 463 466 27,085,000
2021/09/16 463 469 462 465 24,979,900
2021/09/15 459 460 456 457 17,569,200
2021/09/14 459 462 458 461 21,306,500
2021/09/13 449 455 449 455 16,354,900
2021/09/10 448 450 447 448 18,713,100
2021/09/09 450 452 448 449 16,681,000
2021/09/08 447 452 445 452 21,037,000
2021/09/07 445 448 442 446 22,576,400
2021/09/06 443 443 439 439 17,128,400
2021/09/03 435 440 434 437 18,935,800
2021/09/02 434 435 429 430 13,269,900
2021/09/01 429 434 427 433 16,815,100
2021/08/31 424 429 423 426 23,003,800
2021/08/30 426 429 425 427 16,795,000
2021/08/27 419 421 415 419 24,352,000
2021/08/26 428 428 423 423 12,855,500
2021/08/25 426 428 423 423 13,668,200
2021/08/24 426 427 421 422 19,440,400
2021/08/23 422 427 420 423 17,489,800
2021/08/20 417 419 412 416 32,513,700
2021/08/19 432 434 423 423 32,765,900
2021/08/18 437 440 432 438 21,461,200
2021/08/17 442 444 437 437 32,429,700
2021/08/16 456 456 443 445 41,158,400
2021/08/13 478 482 456 458 48,559,800
2021/08/12 475 479 474 476 14,488,000
2021/08/11 471 475 470 471 18,404,600
2021/08/10 468 470 463 464 14,986,300
2021/08/06 462 469 460 467 14,467,400
2021/08/05 459 464 458 463 9,226,400
2021/08/04 462 466 461 464 12,862,200
2021/08/03 462 465 457 461 16,714,300
2021/08/02 462 471 462 470 15,228,800
2021/07/30 461 464 459 460 12,781,200
2021/07/29 463 466 461 464 11,418,900
2021/07/28 462 464 462 463 9,492,700
2021/07/27 459 463 458 461 13,098,400
2021/07/26 458 460 453 455 11,365,000
2021/07/21 460 460 450 450 13,977,600
2021/07/20 451 454 448 450 25,802,300
2021/07/19 463 464 459 461 14,246,400
2021/07/16 471 471 467 468 13,104,800
2021/07/15 474 477 471 473 14,607,900
2021/07/14 477 480 476 477 11,622,900
2021/07/13 472 478 470 476 17,070,500
2021/07/12 470 473 469 471 15,065,300
2021/07/09 460 465 457 464 19,154,100
2021/07/08 464 466 462 462 14,990,800
2021/07/07 470 475 465 468 20,460,800
2021/07/06 476 484 474 477 19,953,300
2021/07/05 468 470 467 470 6,707,000
2021/07/02 466 471 465 470 12,416,700
2021/07/01 472 473 464 466 8,072,100
2021/06/30 468 469 464 465 8,779,300
2021/06/29 468 473 459 466 19,065,000
2021/06/28 477 479 473 476 8,985,500
2021/06/25 474 476 473 475 13,680,200
2021/06/24 469 471 464 470 11,987,300
2021/06/23 464 469 463 468 10,772,600
2021/06/22 466 469 462 466 17,516,700
2021/06/21 453 456 450 455 20,905,400
2021/06/18 470 471 459 464 32,068,300
2021/06/17 475 481 475 476 17,590,900
2021/06/16 473 479 471 474 17,541,100
2021/06/15 467 472 466 471 12,448,900
2021/06/14 470 471 466 469 9,730,500
2021/06/11 465 471 463 469 18,231,200
2021/06/10 469 470 464 465 13,344,900
2021/06/09 468 472 466 469 12,609,800
2021/06/08 470 474 467 473 10,007,200
2021/06/07 479 481 472 475 11,962,000
2021/06/04 467 475 467 475 17,848,300
2021/06/03 465 469 464 467 10,875,900
2021/06/02 470 470 462 464 16,609,100
2021/06/01 456 457 451 456 11,361,100
2021/05/31 452 454 449 453 12,872,200
2021/05/28 452 458 452 455 18,212,800
2021/05/27 450 452 446 448 23,623,400
2021/05/26 453 455 449 451 24,403,500
2021/05/25 459 461 457 458 14,411,300
2021/05/24 456 462 455 456 16,489,600
2021/05/21 460 461 451 454 25,707,100
2021/05/20 466 466 458 460 20,257,800
2021/05/19 470 472 467 469 22,678,900
2021/05/18 464 479 464 474 27,269,000
2021/05/17 468 468 460 462 16,209,000
2021/05/14 467 468 462 463 18,935,100
2021/05/13 469 472 462 462 27,983,800
2021/05/12 495 498 470 473 40,244,000
2021/05/11 503 510 496 500 20,822,100
2021/05/10 500 512 500 508 33,536,300
2021/05/07 487 491 483 490 12,481,700
2021/05/06 483 492 483 488 29,072,200
2021/04/30 472 475 468 471 17,666,800
2021/04/28 458 465 457 465 18,350,100
2021/04/27 458 462 456 460 13,113,400
2021/04/26 462 465 461 462 12,037,200
2021/04/23 460 462 458 461 14,503,300
2021/04/22 470 472 462 465 14,691,300
2021/04/21 469 469 462 468 18,218,600
2021/04/20 480 481 472 477 16,701,000
2021/04/19 481 482 478 480 7,668,700
2021/04/16 482 484 478 482 17,085,100
2021/04/15 476 482 474 479 20,011,800
2021/04/14 473 473 465 468 18,208,100
2021/04/13 473 477 471 473 13,937,500
2021/04/12 478 481 473 475 13,595,700
2021/04/09 484 484 478 479 12,273,200
2021/04/08 490 490 480 483 13,332,300
2021/04/07 486 489 481 488 14,428,300
2021/04/06 489 490 479 485 20,972,300
2021/04/05 491 499 488 495 12,593,400
2021/04/02 499 501 483 488 18,337,900
2021/04/01 503 507 491 494 22,886,800
2021/03/31 507 509 499 502 21,410,000
2021/03/30 506 513 503 510 22,955,300
2021/03/29 520 521 510 515 25,407,700
2021/03/26 510 516 508 514 25,433,200
2021/03/25 500 507 495 506 28,259,100
2021/03/24 497 497 487 494 34,940,100
2021/03/23 520 520 506 507 26,367,000
2021/03/22 513 518 512 515 23,400,300
2021/03/19 500 511 498 511 40,591,800
2021/03/18 503 508 503 507 19,938,200
2021/03/17 505 506 500 502 22,556,200
2021/03/16 506 507 502 506 20,269,400
2021/03/15 504 511 502 510 23,292,500
2021/03/12 502 505 495 504 28,706,200
2021/03/11 500 504 494 494 20,100,800
2021/03/10 496 501 487 494 34,050,000
2021/03/09 506 514 503 506 29,851,600
2021/03/08 501 510 501 506 36,270,700
2021/03/05 497 498 486 492 33,856,500
2021/03/04 489 493 480 485 21,830,100
2021/03/03 477 484 475 484 22,386,700
2021/03/02 478 484 471 474 23,861,600
2021/03/01 470 479 470 479 22,715,800
2021/02/26 469 474 466 468 26,386,100
2021/02/25 477 479 473 473 18,899,000
2021/02/24 471 473 464 468 24,657,900
2021/02/22 463 466 462 463 20,942,600
2021/02/19 460 463 450 455 26,557,100
2021/02/18 480 480 461 464 30,146,500
2021/02/17 465 476 459 472 43,304,200
2021/02/16 459 462 451 454 19,874,100
2021/02/15 459 464 451 454 20,537,500
2021/02/12 444 448 441 445 25,327,300
2021/02/10 448 462 428 437 54,424,300
2021/02/09 450 452 442 445 22,751,200
2021/02/08 439 449 439 443 26,040,500
2021/02/05 433 435 429 434 15,351,700
2021/02/04 429 433 428 430 16,663,800
2021/02/03 430 431 424 425 16,898,700
2021/02/02 425 430 423 425 13,905,400
2021/02/01 416 422 408 421 16,801,800
2021/01/29 427 428 422 424 19,982,800
2021/01/28 419 430 418 429 18,189,400
2021/01/27 430 433 428 429 14,937,000
2021/01/26 434 434 424 428 21,926,600
2021/01/25 439 443 433 435 17,763,800
2021/01/22 427 438 426 433 21,353,500
2021/01/21 426 433 425 429 19,890,200
2021/01/20 419 424 418 423 16,689,200
2021/01/19 419 423 417 418 14,387,400
2021/01/18 417 422 413 418 23,562,400
2021/01/15 431 436 426 427 20,927,100
2021/01/14 430 433 424 427 28,183,000
2021/01/13 423 437 422 431 44,389,200
2021/01/12 411 422 408 417 39,139,100
2021/01/08 402 406 400 406 32,191,200
2021/01/07 389 403 389 402 46,024,700
2021/01/06 377 386 374 384 32,494,600
2021/01/05 364 372 363 369 15,730,700
2021/01/04 372 373 363 368 13,833,200

このページの先頭へ