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
2022/12/30 450 452 448 448 8,818,700
2022/12/29 447 451 446 451 8,866,100
2022/12/28 452 453 450 452 9,225,300
2022/12/27 450 452 448 450 8,786,100
2022/12/26 446 450 446 447 10,010,900
2022/12/23 443 444 441 444 13,575,400
2022/12/22 445 445 442 443 15,013,800
2022/12/21 447 451 441 441 19,586,400
2022/12/20 452 454 442 445 19,539,000
2022/12/19 452 454 449 449 13,884,100
2022/12/16 457 458 454 455 21,303,900
2022/12/15 454 459 453 459 12,101,100
2022/12/14 455 456 453 455 16,664,400
2022/12/13 452 456 451 451 18,372,200
2022/12/12 443 448 443 446 13,810,300
2022/12/09 440 449 440 445 23,942,300
2022/12/08 445 449 440 447 25,856,300
2022/12/07 451 454 448 451 19,440,500
2022/12/06 454 457 453 455 13,029,800
2022/12/05 456 460 454 456 13,690,500
2022/12/02 460 461 455 457 23,068,600
2022/12/01 466 468 465 465 15,518,300
2022/11/30 470 471 466 466 28,064,300
2022/11/29 467 469 464 469 15,169,500
2022/11/28 474 475 466 468 19,455,200
2022/11/25 471 473 469 470 14,756,700
2022/11/24 472 473 469 470 22,228,900
2022/11/22 468 475 467 473 18,750,600
2022/11/21 467 468 463 464 16,439,000
2022/11/18 467 471 465 466 17,800,400
2022/11/17 471 472 469 469 15,502,000
2022/11/16 482 484 473 473 28,020,400
2022/11/15 478 483 477 481 12,492,500
2022/11/14 488 490 480 481 21,263,500
2022/11/11 489 495 489 491 21,659,700
2022/11/10 490 506 482 488 39,125,100
2022/11/09 502 509 497 497 19,501,600
2022/11/08 508 509 504 509 12,502,800
2022/11/07 504 509 501 504 14,564,000
2022/11/04 502 502 497 498 12,383,100
2022/11/02 496 507 495 503 17,850,600
2022/11/01 493 497 491 496 11,225,700
2022/10/31 489 492 488 490 10,499,200
2022/10/28 492 493 489 490 35,226,900
2022/10/27 492 494 490 492 11,207,200
2022/10/26 491 493 488 490 13,210,400
2022/10/25 487 496 485 493 13,881,600
2022/10/24 489 489 482 482 10,850,200
2022/10/21 481 486 481 484 12,480,500
2022/10/20 485 487 481 482 10,076,500
2022/10/19 480 484 479 482 12,472,800
2022/10/18 482 484 480 482 14,359,400
2022/10/17 483 485 481 483 14,226,200
2022/10/14 491 493 487 489 14,684,300
2022/10/13 486 486 482 483 10,062,500
2022/10/12 487 488 480 485 15,189,000
2022/10/11 492 499 490 491 24,375,700
2022/10/07 493 494 490 490 16,572,300
2022/10/06 494 501 493 495 17,687,800
2022/10/05 492 496 489 493 16,360,500
2022/10/04 483 497 482 495 24,622,100
2022/10/03 470 476 467 476 16,165,200
2022/09/30 470 474 461 465 18,249,800
2022/09/29 472 478 469 474 16,871,000
2022/09/28 480 482 468 472 17,712,000
2022/09/27 478 486 475 477 15,978,500
2022/09/26 493 494 476 478 33,732,400
2022/09/22 500 507 498 506 12,890,600
2022/09/21 504 507 503 505 14,110,400
2022/09/20 505 510 503 505 11,021,900
2022/09/16 508 510 502 505 29,037,100
2022/09/15 515 515 510 510 7,946,600
2022/09/14 510 512 508 509 11,372,600
2022/09/13 512 515 511 513 8,910,600
2022/09/12 519 521 511 512 12,718,400
2022/09/09 511 515 511 515 14,545,500
2022/09/08 501 512 501 511 16,723,100
2022/09/07 509 513 507 509 18,733,400
2022/09/06 517 519 516 518 8,277,800
2022/09/05 517 519 514 515 10,003,600
2022/09/02 510 513 507 512 18,157,000
2022/09/01 522 524 514 514 15,340,800
2022/08/31 526 527 522 524 23,463,900
2022/08/30 535 543 535 540 19,228,700
2022/08/29 519 527 516 526 11,371,100
2022/08/26 525 527 524 524 7,969,700
2022/08/25 530 531 525 526 8,554,000
2022/08/24 529 532 526 527 13,149,700
2022/08/23 527 527 522 523 11,426,000
2022/08/22 514 527 512 525 19,970,700
2022/08/19 511 513 509 512 12,038,900
2022/08/18 509 509 504 505 14,007,200
2022/08/17 502 506 500 504 13,673,300
2022/08/16 500 502 498 501 17,581,800
2022/08/15 500 508 500 507 16,067,400
2022/08/12 503 517 496 507 47,290,500
2022/08/10 499 502 495 498 17,865,700
2022/08/09 496 498 494 496 13,700,600
2022/08/08 490 497 490 495 14,235,700
2022/08/05 490 492 483 488 24,769,100
2022/08/04 496 497 492 494 18,183,800
2022/08/03 504 507 503 504 10,532,200
2022/08/02 499 505 499 504 13,864,200
2022/08/01 513 515 511 515 9,032,800
2022/07/29 512 514 511 512 9,945,600
2022/07/28 512 514 510 513 12,643,700
2022/07/27 507 510 506 509 8,182,800
2022/07/26 508 513 505 509 15,459,300
2022/07/25 497 501 495 501 8,906,900
2022/07/22 497 501 497 499 18,234,100
2022/07/21 503 507 502 506 9,198,700
2022/07/20 508 509 505 508 11,065,800
2022/07/19 508 508 501 501 16,232,700
2022/07/15 496 496 492 493 12,508,700
2022/07/14 499 499 495 497 10,028,800
2022/07/13 494 500 491 499 10,607,700
2022/07/12 502 504 498 500 13,904,800
2022/07/11 506 512 505 506 13,102,100
2022/07/08 501 504 499 499 19,270,100
2022/07/07 494 495 487 494 18,535,400
2022/07/06 500 505 491 497 31,811,300
2022/07/05 518 524 516 522 13,607,600
2022/07/04 515 516 509 512 11,728,400
2022/07/01 511 517 510 513 13,490,900
2022/06/30 515 517 508 514 14,530,700
2022/06/29 525 530 519 521 23,184,800
2022/06/28 521 523 514 518 11,991,100
2022/06/27 506 512 503 508 14,596,000
2022/06/24 502 502 490 499 18,056,400
2022/06/23 510 518 509 511 17,348,200
2022/06/22 530 532 516 518 19,040,000
2022/06/21 520 531 516 526 17,250,000
2022/06/20 525 528 507 511 28,390,000
2022/06/17 530 541 526 538 27,674,800
2022/06/16 536 550 535 544 16,594,900
2022/06/15 554 558 538 539 23,394,600
2022/06/14 558 562 554 559 19,040,700
2022/06/13 563 571 562 567 16,727,600
2022/06/10 575 575 567 569 19,712,100
2022/06/09 573 581 572 579 24,147,200
2022/06/08 569 577 565 571 25,374,700
2022/06/07 561 574 558 569 23,761,400
2022/06/06 543 563 543 562 32,063,300
2022/06/03 532 536 530 536 19,117,800
2022/06/02 525 532 518 531 23,024,700
2022/06/01 519 525 516 525 20,041,400
2022/05/31 517 522 514 521 63,507,100
2022/05/30 520 521 516 517 20,216,900
2022/05/27 515 520 513 516 20,744,800
2022/05/26 517 518 511 512 14,026,400
2022/05/25 517 521 517 517 22,434,000
2022/05/24 520 521 513 513 16,115,100
2022/05/23 515 525 515 516 25,591,300
2022/05/20 511 520 509 515 28,009,400
2022/05/19 495 512 495 511 20,354,000
2022/05/18 510 512 502 510 30,092,600
2022/05/17 503 517 501 513 42,875,400
2022/05/16 496 504 487 497 38,884,600
2022/05/13 465 502 461 497 68,049,800
2022/05/12 469 475 465 467 19,157,300
2022/05/11 467 468 458 464 19,871,900
2022/05/10 471 473 463 470 20,174,500
2022/05/09 473 479 472 477 20,504,900
2022/05/06 475 477 467 472 30,222,700
2022/05/02 455 461 452 460 14,359,000
2022/04/28 452 456 448 456 20,709,300
2022/04/27 445 449 444 446 18,468,600
2022/04/26 447 449 444 446 15,642,100
2022/04/25 447 452 446 446 19,273,900
2022/04/22 455 457 452 455 11,469,900
2022/04/21 456 459 455 458 11,922,000
2022/04/20 459 459 455 459 13,470,200
2022/04/19 453 463 450 460 24,045,400
2022/04/18 450 451 444 450 18,411,200
2022/04/15 454 457 453 455 7,906,100
2022/04/14 452 457 451 455 16,387,700
2022/04/13 448 450 445 448 13,575,700
2022/04/12 447 451 444 445 13,674,400
2022/04/11 453 455 448 449 11,791,300
2022/04/08 445 450 445 449 15,241,000
2022/04/07 449 451 443 446 21,709,400
2022/04/06 456 464 455 456 18,542,900
2022/04/05 461 463 456 456 12,598,000
2022/04/04 452 460 450 457 13,936,500
2022/04/01 454 455 449 452 17,332,500
2022/03/31 463 464 458 458 17,795,500
2022/03/30 462 466 459 462 22,435,600
2022/03/29 483 484 476 480 29,660,600
2022/03/28 484 493 483 490 34,266,000
2022/03/25 474 477 470 476 16,166,000
2022/03/24 473 474 468 473 14,155,500
2022/03/23 472 475 468 475 22,634,500
2022/03/22 470 473 466 470 27,083,400
2022/03/18 454 460 454 458 24,834,400
2022/03/17 445 454 444 452 18,022,800
2022/03/16 448 451 446 446 18,766,100
2022/03/15 453 453 445 445 22,187,800
2022/03/14 455 461 451 454 15,571,600
2022/03/11 443 458 443 452 22,024,800
2022/03/10 430 447 430 446 24,549,600
2022/03/09 445 454 439 439 29,574,400
2022/03/08 473 473 447 448 37,163,700
2022/03/07 475 476 467 474 30,359,900
2022/03/04 468 470 462 469 16,663,200
2022/03/03 465 474 463 470 26,613,300
2022/03/02 460 466 453 459 22,427,500
2022/03/01 459 460 455 457 13,825,500
2022/02/28 446 456 446 454 27,894,300
2022/02/25 447 452 446 446 16,894,700
2022/02/24 445 454 444 454 19,314,000
2022/02/22 457 459 449 452 15,624,800
2022/02/21 455 456 453 454 9,825,200
2022/02/18 457 458 452 452 19,714,900
2022/02/17 457 462 454 461 17,295,000
2022/02/16 461 463 458 461 15,054,900
2022/02/15 467 473 463 464 20,095,500
2022/02/14 465 474 459 474 31,540,300
2022/02/10 462 464 456 460 23,171,800
2022/02/09 460 462 454 459 23,468,400
2022/02/08 468 469 464 467 12,060,800
2022/02/07 463 469 462 469 17,534,700
2022/02/04 464 465 460 462 13,122,000
2022/02/03 459 464 459 463 12,946,700
2022/02/02 454 462 454 460 18,668,500
2022/02/01 452 454 448 452 16,934,100
2022/01/31 454 456 452 455 17,219,300
2022/01/28 450 455 450 454 16,304,800
2022/01/27 448 452 445 446 21,082,200
2022/01/26 455 456 447 447 16,184,300
2022/01/25 452 453 447 452 18,053,500
2022/01/24 451 457 448 454 14,742,800
2022/01/21 445 452 442 450 20,750,900
2022/01/20 459 460 454 458 17,371,200
2022/01/19 464 466 458 461 19,645,300
2022/01/18 460 465 459 463 15,420,800
2022/01/17 463 463 458 460 10,233,300
2022/01/14 457 460 452 460 16,606,800
2022/01/13 462 465 458 460 20,870,300
2022/01/12 453 458 453 457 23,213,900
2022/01/11 446 450 443 450 15,324,300
2022/01/07 448 450 444 448 16,232,600
2022/01/06 443 445 438 442 14,531,500
2022/01/05 438 442 436 442 14,217,300
2022/01/04 436 436 433 434 9,774,500

このページの先頭へ