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 |
|---|---|---|---|---|---|
| 2024/05/02 | 700 | 712 | 695 | 705 | 11,271,200 |
| 2024/05/01 | 710 | 714 | 700 | 708 | 14,650,600 |
| 2024/04/30 | 720 | 731 | 715 | 731 | 14,463,000 |
| 2024/04/26 | 704 | 714 | 703 | 712 | 9,710,200 |
| 2024/04/25 | 711 | 720 | 703 | 703 | 11,465,300 |
| 2024/04/24 | 713 | 720 | 712 | 718 | 10,503,100 |
| 2024/04/23 | 721 | 731 | 715 | 717 | 10,541,100 |
| 2024/04/22 | 720 | 732 | 713 | 720 | 11,226,100 |
| 2024/04/19 | 715 | 734 | 709 | 720 | 21,779,900 |
| 2024/04/18 | 707 | 729 | 705 | 721 | 14,236,000 |
| 2024/04/17 | 743 | 744 | 712 | 720 | 14,815,600 |
| 2024/04/16 | 767 | 769 | 740 | 742 | 15,181,300 |
| 2024/04/15 | 764 | 775 | 759 | 775 | 16,372,000 |
| 2024/04/12 | 771 | 777 | 763 | 764 | 13,363,800 |
| 2024/04/11 | 743 | 775 | 741 | 771 | 21,452,000 |
| 2024/04/10 | 745 | 758 | 743 | 751 | 13,851,000 |
| 2024/04/09 | 742 | 752 | 738 | 750 | 19,356,000 |
| 2024/04/08 | 733 | 742 | 726 | 742 | 17,924,900 |
| 2024/04/05 | 718 | 732 | 711 | 727 | 17,346,400 |
| 2024/04/04 | 725 | 729 | 719 | 723 | 13,653,900 |
| 2024/04/03 | 715 | 726 | 712 | 715 | 17,205,900 |
| 2024/04/02 | 708 | 718 | 704 | 712 | 14,021,000 |
| 2024/04/01 | 726 | 727 | 689 | 698 | 21,181,500 |
| 2024/03/29 | 728 | 734 | 723 | 731 | 9,620,200 |
| 2024/03/28 | 718 | 730 | 717 | 727 | 12,479,100 |
| 2024/03/27 | 730 | 734 | 726 | 728 | 12,663,400 |
| 2024/03/26 | 737 | 737 | 726 | 726 | 10,961,100 |
| 2024/03/25 | 736 | 740 | 728 | 734 | 9,516,500 |
| 2024/03/22 | 737 | 740 | 727 | 734 | 13,543,300 |
| 2024/03/21 | 725 | 732 | 717 | 731 | 14,824,800 |
| 2024/03/19 | 709 | 725 | 704 | 721 | 17,027,900 |
| 2024/03/18 | 716 | 722 | 709 | 709 | 15,288,300 |
| 2024/03/15 | 700 | 717 | 696 | 712 | 28,673,700 |
| 2024/03/14 | 675 | 697 | 672 | 697 | 26,915,600 |
| 2024/03/13 | 661 | 672 | 657 | 662 | 14,246,200 |
| 2024/03/12 | 648 | 657 | 646 | 657 | 11,789,600 |
| 2024/03/11 | 671 | 671 | 646 | 652 | 16,389,300 |
| 2024/03/08 | 662 | 675 | 660 | 674 | 16,117,000 |
| 2024/03/07 | 664 | 675 | 662 | 662 | 13,051,100 |
| 2024/03/06 | 654 | 662 | 651 | 658 | 12,021,800 |
| 2024/03/05 | 653 | 658 | 650 | 655 | 9,950,300 |
| 2024/03/04 | 660 | 663 | 652 | 653 | 12,620,700 |
| 2024/03/01 | 650 | 659 | 649 | 656 | 14,093,800 |
| 2024/02/29 | 648 | 652 | 638 | 646 | 25,614,500 |
| 2024/02/28 | 646 | 659 | 646 | 649 | 14,089,400 |
| 2024/02/27 | 642 | 652 | 641 | 644 | 15,598,600 |
| 2024/02/26 | 644 | 646 | 638 | 643 | 13,687,100 |
| 2024/02/22 | 641 | 646 | 639 | 644 | 12,455,800 |
| 2024/02/21 | 646 | 650 | 633 | 636 | 12,886,400 |
| 2024/02/20 | 656 | 656 | 644 | 646 | 12,927,600 |
| 2024/02/19 | 658 | 660 | 648 | 654 | 13,909,400 |
| 2024/02/16 | 635 | 656 | 635 | 651 | 25,218,800 |
| 2024/02/15 | 624 | 634 | 624 | 629 | 16,232,600 |
| 2024/02/14 | 624 | 639 | 614 | 620 | 23,518,400 |
| 2024/02/13 | 625 | 635 | 618 | 625 | 28,373,300 |
| 2024/02/09 | 598 | 637 | 594 | 624 | 65,341,200 |
| 2024/02/08 | 597 | 599 | 589 | 593 | 13,638,900 |
| 2024/02/07 | 592 | 598 | 591 | 595 | 11,367,800 |
| 2024/02/06 | 603 | 604 | 590 | 590 | 13,232,800 |
| 2024/02/05 | 601 | 604 | 595 | 603 | 11,199,900 |
| 2024/02/02 | 597 | 603 | 595 | 600 | 12,789,600 |
| 2024/02/01 | 599 | 602 | 597 | 599 | 9,274,800 |
| 2024/01/31 | 601 | 603 | 597 | 599 | 17,228,400 |
| 2024/01/30 | 608 | 608 | 603 | 603 | 12,977,000 |
| 2024/01/29 | 599 | 615 | 598 | 614 | 21,707,600 |
| 2024/01/26 | 600 | 600 | 590 | 592 | 11,731,900 |
| 2024/01/25 | 602 | 605 | 598 | 598 | 16,191,200 |
| 2024/01/24 | 605 | 607 | 601 | 606 | 9,310,900 |
| 2024/01/23 | 611 | 614 | 604 | 606 | 11,592,000 |
| 2024/01/22 | 612 | 612 | 608 | 609 | 10,945,700 |
| 2024/01/19 | 611 | 614 | 605 | 611 | 13,089,300 |
| 2024/01/18 | 608 | 614 | 602 | 605 | 10,746,200 |
| 2024/01/17 | 610 | 618 | 607 | 608 | 16,355,800 |
| 2024/01/16 | 611 | 613 | 601 | 607 | 12,895,500 |
| 2024/01/15 | 602 | 615 | 600 | 610 | 15,972,900 |
| 2024/01/12 | 600 | 604 | 593 | 604 | 15,917,000 |
| 2024/01/11 | 595 | 611 | 593 | 596 | 20,688,400 |
| 2024/01/10 | 592 | 597 | 588 | 590 | 13,727,000 |
| 2024/01/09 | 598 | 601 | 591 | 596 | 14,518,700 |
| 2024/01/05 | 593 | 601 | 592 | 597 | 19,806,400 |
| 2024/01/04 | 564 | 585 | 558 | 585 | 20,098,100 |