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
2023/12/29 563 566 557 560 9,201,900
2023/12/28 558 564 556 563 7,519,400
2023/12/27 555 564 554 564 12,603,000
2023/12/26 555 555 548 553 11,783,600
2023/12/25 558 560 549 551 9,889,200
2023/12/22 554 559 552 554 11,632,200
2023/12/21 557 560 550 555 15,929,200
2023/12/20 569 570 560 562 25,782,400
2023/12/19 578 578 568 572 11,543,200
2023/12/18 581 581 565 570 10,372,800
2023/12/15 576 588 573 584 16,376,800
2023/12/14 595 596 576 576 12,910,900
2023/12/13 594 595 587 590 10,732,500
2023/12/12 596 599 592 593 11,014,100
2023/12/11 586 596 582 596 16,882,400
2023/12/08 575 579 573 576 14,635,900
2023/12/07 586 586 575 579 13,405,700
2023/12/06 582 593 580 593 12,227,000
2023/12/05 579 584 577 582 10,540,500
2023/12/04 589 589 578 582 13,626,500
2023/12/01 583 589 582 587 10,330,200
2023/11/30 581 584 575 584 26,280,700
2023/11/29 590 591 581 581 9,947,800
2023/11/28 588 589 584 589 10,738,600
2023/11/27 588 590 583 586 9,290,200
2023/11/24 594 595 586 586 8,078,100
2023/11/22 586 593 583 587 9,993,500
2023/11/21 597 597 588 589 14,571,100
2023/11/20 603 611 594 597 18,650,300
2023/11/17 586 599 584 598 23,117,800
2023/11/16 581 600 580 600 28,086,000
2023/11/15 573 580 569 579 27,001,100
2023/11/14 554 563 554 563 16,702,100
2023/11/13 548 552 545 547 14,688,000
2023/11/10 536 545 531 545 15,269,700
2023/11/09 529 538 522 536 25,479,000
2023/11/08 557 559 527 527 47,448,800
2023/11/07 569 572 564 566 15,325,300
2023/11/06 569 570 564 566 13,019,200
2023/11/02 570 578 564 566 13,835,700
2023/11/01 564 570 562 569 12,842,000
2023/10/31 550 561 550 558 14,319,600
2023/10/30 551 556 550 553 37,890,100
2023/10/27 547 558 547 557 11,892,900
2023/10/26 552 554 543 545 14,226,700
2023/10/25 540 557 539 552 15,587,400
2023/10/24 545 548 534 545 15,733,800
2023/10/23 562 562 548 548 15,502,200
2023/10/20 562 569 557 565 20,297,000
2023/10/19 560 568 558 561 15,596,400
2023/10/18 555 564 554 563 15,616,700
2023/10/17 558 563 551 552 13,601,500
2023/10/16 561 565 553 556 25,890,200
2023/10/13 551 551 543 546 15,647,100
2023/10/12 545 554 541 552 21,374,000
2023/10/11 551 556 548 550 19,017,600
2023/10/10 559 561 545 549 34,903,700
2023/10/06 522 530 514 522 21,350,600
2023/10/05 513 529 510 526 25,934,600
2023/10/04 541 543 521 521 24,306,100
2023/10/03 560 560 540 542 32,525,700
2023/10/02 586 591 574 575 18,916,000
2023/09/29 597 599 582 590 23,748,700
2023/09/28 620 622 604 607 22,170,700
2023/09/27 612 619 608 619 18,361,300
2023/09/26 616 617 609 614 15,200,100
2023/09/25 619 620 611 616 12,276,500
2023/09/22 610 624 607 619 21,992,100
2023/09/21 614 627 613 616 20,058,000
2023/09/20 638 639 615 618 31,995,400
2023/09/19 630 639 625 638 23,840,700
2023/09/15 621 642 620 632 43,269,200
2023/09/14 595 613 595 612 26,316,500
2023/09/13 593 598 589 592 17,842,400
2023/09/12 584 585 578 585 13,947,600
2023/09/11 586 588 582 583 10,644,500
2023/09/08 580 589 576 579 18,560,100
2023/09/07 577 585 577 583 16,907,400
2023/09/06 570 582 570 574 20,069,500
2023/09/05 567 568 560 566 12,040,400
2023/09/04 562 566 556 565 16,512,300
2023/09/01 545 558 544 557 20,399,600
2023/08/31 544 548 543 546 17,250,500
2023/08/30 540 545 538 544 13,374,000
2023/08/29 539 541 536 538 8,710,100
2023/08/28 531 539 531 537 14,309,100
2023/08/25 525 526 520 525 10,124,400
2023/08/24 524 530 523 526 13,350,200
2023/08/23 521 525 519 521 9,795,500
2023/08/22 514 522 513 522 10,566,000
2023/08/21 514 520 514 514 10,301,600
2023/08/18 514 517 510 512 14,018,900
2023/08/17 515 515 505 511 13,713,800
2023/08/16 522 523 514 516 17,562,500
2023/08/15 538 541 531 532 15,362,600
2023/08/14 548 548 536 537 19,964,700
2023/08/10 527 550 526 550 56,043,400
2023/08/09 530 530 519 521 13,172,500
2023/08/08 529 531 525 528 16,096,700
2023/08/07 520 529 519 526 16,548,400
2023/08/04 510 518 510 518 10,377,700
2023/08/03 516 518 513 514 13,966,900
2023/08/02 518 522 515 518 11,211,900
2023/08/01 517 522 516 521 12,732,700
2023/07/31 517 518 513 515 16,235,100
2023/07/28 511 513 506 513 15,784,000
2023/07/27 512 515 511 513 15,179,500
2023/07/26 515 515 508 510 13,025,300
2023/07/25 508 515 507 513 21,031,100
2023/07/24 499 507 498 502 16,341,500
2023/07/21 496 498 494 497 8,888,600
2023/07/20 497 498 494 494 8,039,200
2023/07/19 492 495 491 494 10,955,700
2023/07/18 490 491 487 488 10,982,600
2023/07/14 493 494 490 492 9,780,800
2023/07/13 494 496 492 494 9,574,700
2023/07/12 496 496 491 492 9,066,200
2023/07/11 498 498 493 494 8,908,000
2023/07/10 499 503 495 495 15,150,800
2023/07/07 497 501 494 497 13,567,300
2023/07/06 504 505 497 499 15,192,300
2023/07/05 502 504 498 504 12,128,700
2023/07/04 505 505 501 502 11,872,000
2023/07/03 495 505 495 505 20,651,300
2023/06/30 497 497 492 494 21,770,100
2023/06/29 499 499 493 497 14,314,300
2023/06/28 489 496 488 496 15,837,400
2023/06/27 487 493 486 492 17,701,100
2023/06/26 485 489 483 485 12,367,600
2023/06/23 485 486 482 483 14,403,300
2023/06/22 485 490 485 485 16,031,900
2023/06/21 480 483 478 482 13,679,200
2023/06/20 487 488 480 482 16,489,000
2023/06/19 492 493 485 487 13,895,400
2023/06/16 485 489 484 487 23,259,200
2023/06/15 483 486 481 484 10,134,900
2023/06/14 483 487 483 484 15,910,300
2023/06/13 480 482 479 481 13,113,700
2023/06/12 483 484 480 482 10,678,500
2023/06/09 483 483 481 482 17,986,600
2023/06/08 484 488 480 483 14,201,200
2023/06/07 485 488 479 479 22,758,900
2023/06/06 477 484 475 484 16,348,600
2023/06/05 480 482 477 479 20,202,400
2023/06/02 468 469 464 469 11,962,300
2023/06/01 462 467 462 466 11,825,700
2023/05/31 471 471 464 464 49,003,800
2023/05/30 476 476 471 475 10,773,400
2023/05/29 474 478 473 477 9,659,200
2023/05/26 477 478 472 472 13,534,800
2023/05/25 478 480 477 479 10,081,000
2023/05/24 475 480 475 479 16,414,800
2023/05/23 471 475 468 472 22,107,600
2023/05/22 472 476 472 474 15,153,700
2023/05/19 477 477 470 470 23,387,100
2023/05/18 483 484 476 476 16,284,800
2023/05/17 480 480 475 477 15,882,300
2023/05/16 488 490 481 482 13,658,100
2023/05/15 492 493 484 485 17,567,500
2023/05/12 503 504 488 490 24,493,400
2023/05/11 486 507 485 506 51,687,900
2023/05/10 483 484 480 480 16,223,100
2023/05/09 483 484 481 483 11,439,900
2023/05/08 482 482 476 480 13,461,300
2023/05/02 487 488 482 484 10,392,200
2023/05/01 487 489 484 486 13,786,400
2023/04/28 478 483 478 482 18,588,600
2023/04/27 474 477 473 477 11,964,200
2023/04/26 472 476 470 476 13,854,000
2023/04/25 477 478 474 475 9,288,100
2023/04/24 473 476 472 474 7,991,000
2023/04/21 474 476 472 472 9,242,700
2023/04/20 473 476 472 474 8,865,600
2023/04/19 475 478 475 477 10,219,100
2023/04/18 474 475 472 474 10,001,100
2023/04/17 480 480 474 476 9,196,700
2023/04/14 474 479 472 478 18,182,400
2023/04/13 473 474 468 471 10,761,400
2023/04/12 474 475 470 474 12,388,200
2023/04/11 464 472 463 471 13,241,000
2023/04/10 463 465 462 463 9,044,100
2023/04/07 462 463 461 461 9,963,300
2023/04/06 466 467 462 462 15,304,500
2023/04/05 477 478 470 470 15,588,500
2023/04/04 484 485 478 484 18,046,000
2023/04/03 475 485 473 480 34,642,100
2023/03/31 463 467 462 465 19,536,000
2023/03/30 462 462 457 460 45,243,100
2023/03/29 472 475 469 475 22,005,100
2023/03/28 469 473 466 467 15,448,300
2023/03/27 466 466 461 464 10,572,500
2023/03/24 459 463 458 462 11,045,100
2023/03/23 458 464 455 464 12,990,400
2023/03/22 461 462 457 460 15,693,600
2023/03/20 451 457 449 453 13,121,200
2023/03/17 456 457 451 455 21,347,500
2023/03/16 451 458 449 456 21,232,600
2023/03/15 463 465 461 464 13,259,000
2023/03/14 464 465 457 460 25,859,300
2023/03/13 472 474 469 472 14,109,000
2023/03/10 476 480 476 476 19,249,700
2023/03/09 483 486 483 484 12,818,400
2023/03/08 480 484 479 483 13,313,300
2023/03/07 476 483 476 483 17,535,600
2023/03/06 480 480 477 477 12,979,100
2023/03/03 478 479 476 477 16,818,400
2023/03/02 480 482 475 476 17,622,400
2023/03/01 471 478 471 478 17,598,000
2023/02/28 471 474 468 470 17,701,300
2023/02/27 467 470 467 469 14,483,100
2023/02/24 465 465 462 464 11,115,700
2023/02/22 468 469 464 464 14,312,900
2023/02/21 461 472 459 471 19,433,800
2023/02/20 459 463 457 463 14,622,800
2023/02/17 460 461 458 459 14,115,900
2023/02/16 460 461 459 461 10,706,100
2023/02/15 463 464 459 460 17,653,600
2023/02/14 462 464 459 463 10,045,900
2023/02/13 462 464 458 458 16,788,700
2023/02/10 465 465 455 456 28,871,200
2023/02/09 463 468 462 467 10,633,100
2023/02/08 466 467 461 463 11,409,600
2023/02/07 464 466 460 460 12,003,600
2023/02/06 457 462 456 462 14,599,600
2023/02/03 454 457 451 453 13,815,000
2023/02/02 462 462 458 459 13,926,700
2023/02/01 466 470 464 464 8,972,500
2023/01/31 464 468 463 463 13,480,400
2023/01/30 473 474 467 469 15,359,300
2023/01/27 478 478 475 476 7,538,200
2023/01/26 477 479 475 475 11,807,500
2023/01/25 475 477 474 477 10,023,700
2023/01/24 473 479 473 476 14,794,600
2023/01/23 470 473 470 471 12,606,600
2023/01/20 466 468 465 468 11,550,400
2023/01/19 465 465 460 463 9,721,200
2023/01/18 462 468 460 468 16,992,900
2023/01/17 458 461 458 459 9,489,600
2023/01/16 457 460 454 459 9,733,500
2023/01/13 457 463 456 457 15,712,800
2023/01/12 454 457 453 456 11,732,500
2023/01/11 447 454 447 453 12,730,300
2023/01/10 447 449 444 445 11,303,900
2023/01/06 444 447 441 445 12,248,100
2023/01/05 440 442 436 440 14,217,800
2023/01/04 446 449 440 440 21,053,800

このページの先頭へ