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 |
|---|---|---|---|---|---|
| 2024/12/30 | 834 | 841 | 825 | 826 | 7,249,000 |
| 2024/12/27 | 825 | 834 | 825 | 834 | 6,225,500 |
| 2024/12/26 | 823 | 831 | 822 | 829 | 9,170,700 |
| 2024/12/25 | 820 | 820 | 809 | 818 | 5,099,900 |
| 2024/12/24 | 815 | 820 | 814 | 815 | 4,091,700 |
| 2024/12/23 | 815 | 823 | 811 | 820 | 8,604,300 |
| 2024/12/20 | 799 | 819 | 799 | 808 | 29,573,600 |
| 2024/12/19 | 776 | 794 | 760 | 785 | 13,890,900 |
| 2024/12/18 | 790 | 800 | 789 | 789 | 7,582,800 |
| 2024/12/17 | 802 | 809 | 788 | 788 | 9,627,600 |
| 2024/12/16 | 818 | 821 | 804 | 805 | 7,264,700 |
| 2024/12/13 | 821 | 829 | 814 | 818 | 9,167,200 |
| 2024/12/12 | 820 | 830 | 815 | 828 | 10,546,100 |
| 2024/12/11 | 810 | 811 | 804 | 807 | 8,705,700 |
| 2024/12/10 | 821 | 822 | 806 | 806 | 9,388,800 |
| 2024/12/09 | 813 | 818 | 796 | 806 | 10,281,500 |
| 2024/12/06 | 821 | 831 | 812 | 812 | 7,730,800 |
| 2024/12/05 | 835 | 838 | 820 | 822 | 10,512,300 |
| 2024/12/04 | 832 | 834 | 821 | 831 | 12,148,100 |
| 2024/12/03 | 817 | 827 | 816 | 823 | 12,105,000 |
| 2024/12/02 | 814 | 821 | 812 | 820 | 10,175,800 |
| 2024/11/29 | 800 | 816 | 800 | 809 | 10,623,100 |
| 2024/11/28 | 796 | 813 | 795 | 810 | 10,058,500 |
| 2024/11/27 | 790 | 800 | 788 | 798 | 9,847,900 |
| 2024/11/26 | 801 | 808 | 783 | 793 | 13,893,200 |
| 2024/11/25 | 816 | 820 | 808 | 815 | 44,817,000 |
| 2024/11/22 | 798 | 816 | 797 | 813 | 15,610,700 |
| 2024/11/21 | 794 | 797 | 784 | 787 | 9,738,000 |
| 2024/11/20 | 795 | 806 | 790 | 791 | 9,210,000 |
| 2024/11/19 | 799 | 804 | 791 | 797 | 12,211,900 |
| 2024/11/18 | 788 | 799 | 783 | 795 | 11,916,100 |
| 2024/11/15 | 785 | 798 | 785 | 792 | 15,080,400 |
| 2024/11/14 | 789 | 807 | 783 | 783 | 19,075,700 |
| 2024/11/13 | 765 | 822 | 742 | 810 | 46,352,600 |
| 2024/11/12 | 759 | 770 | 753 | 757 | 16,913,500 |
| 2024/11/11 | 766 | 774 | 758 | 762 | 14,812,300 |
| 2024/11/08 | 792 | 792 | 771 | 774 | 13,505,800 |
| 2024/11/07 | 795 | 801 | 779 | 786 | 12,641,600 |
| 2024/11/06 | 776 | 788 | 773 | 775 | 12,757,000 |
| 2024/11/05 | 779 | 780 | 767 | 767 | 11,291,400 |
| 2024/11/01 | 771 | 779 | 768 | 771 | 10,999,000 |
| 2024/10/31 | 775 | 778 | 768 | 776 | 13,028,800 |
| 2024/10/30 | 767 | 779 | 766 | 775 | 26,338,200 |
| 2024/10/29 | 759 | 769 | 759 | 766 | 10,058,200 |
| 2024/10/28 | 750 | 764 | 742 | 759 | 15,094,700 |
| 2024/10/25 | 770 | 773 | 757 | 760 | 9,832,200 |
| 2024/10/24 | 761 | 779 | 760 | 771 | 9,530,000 |
| 2024/10/23 | 773 | 783 | 770 | 775 | 9,627,300 |
| 2024/10/22 | 777 | 786 | 770 | 772 | 10,643,000 |
| 2024/10/21 | 777 | 785 | 772 | 779 | 11,122,800 |
| 2024/10/18 | 799 | 800 | 775 | 775 | 15,028,500 |
| 2024/10/17 | 802 | 806 | 790 | 794 | 12,431,000 |
| 2024/10/16 | 796 | 805 | 789 | 793 | 13,649,500 |
| 2024/10/15 | 840 | 841 | 801 | 803 | 20,940,700 |
| 2024/10/11 | 843 | 850 | 842 | 842 | 11,117,400 |
| 2024/10/10 | 847 | 853 | 840 | 840 | 9,878,300 |
| 2024/10/09 | 860 | 864 | 843 | 845 | 19,316,900 |
| 2024/10/08 | 851 | 859 | 834 | 838 | 17,396,800 |
| 2024/10/07 | 848 | 855 | 839 | 839 | 12,847,000 |
| 2024/10/04 | 828 | 843 | 823 | 829 | 19,864,800 |
| 2024/10/03 | 815 | 821 | 804 | 806 | 11,598,600 |
| 2024/10/02 | 802 | 814 | 798 | 802 | 18,439,200 |
| 2024/10/01 | 786 | 801 | 785 | 788 | 13,509,400 |
| 2024/09/30 | 759 | 782 | 758 | 779 | 13,334,600 |
| 2024/09/27 | 793 | 794 | 773 | 788 | 18,960,000 |
| 2024/09/26 | 804 | 809 | 799 | 807 | 13,154,900 |
| 2024/09/25 | 798 | 803 | 793 | 800 | 9,499,100 |
| 2024/09/24 | 804 | 804 | 785 | 795 | 10,068,600 |
| 2024/09/20 | 782 | 800 | 778 | 789 | 28,593,500 |
| 2024/09/19 | 764 | 770 | 760 | 765 | 11,658,300 |
| 2024/09/18 | 750 | 757 | 744 | 756 | 11,395,900 |
| 2024/09/17 | 743 | 750 | 727 | 738 | 13,713,300 |
| 2024/09/13 | 739 | 747 | 732 | 735 | 14,937,000 |
| 2024/09/12 | 732 | 748 | 732 | 739 | 13,527,000 |
| 2024/09/11 | 732 | 739 | 713 | 721 | 16,250,600 |
| 2024/09/10 | 750 | 760 | 747 | 747 | 11,375,700 |
| 2024/09/09 | 728 | 750 | 726 | 746 | 12,600,700 |
| 2024/09/06 | 762 | 770 | 754 | 758 | 11,835,000 |
| 2024/09/05 | 748 | 777 | 741 | 763 | 13,576,800 |
| 2024/09/04 | 770 | 771 | 758 | 763 | 18,577,500 |
| 2024/09/03 | 792 | 803 | 791 | 802 | 10,040,800 |
| 2024/09/02 | 793 | 798 | 788 | 794 | 8,233,900 |
| 2024/08/30 | 785 | 792 | 783 | 790 | 14,017,900 |
| 2024/08/29 | 777 | 780 | 772 | 778 | 9,431,800 |
| 2024/08/28 | 778 | 782 | 772 | 778 | 9,485,800 |
| 2024/08/27 | 780 | 788 | 774 | 788 | 14,625,400 |
| 2024/08/26 | 768 | 774 | 763 | 772 | 12,170,100 |
| 2024/08/23 | 754 | 764 | 753 | 760 | 14,473,500 |
| 2024/08/22 | 758 | 766 | 749 | 751 | 12,836,100 |
| 2024/08/21 | 735 | 749 | 733 | 739 | 13,011,800 |
| 2024/08/20 | 759 | 767 | 750 | 755 | 13,832,300 |
| 2024/08/19 | 750 | 765 | 747 | 752 | 12,775,800 |
| 2024/08/16 | 740 | 766 | 740 | 762 | 15,833,700 |
| 2024/08/15 | 710 | 744 | 709 | 725 | 17,501,400 |
| 2024/08/14 | 688 | 715 | 684 | 705 | 20,027,400 |
| 2024/08/13 | 702 | 705 | 682 | 693 | 20,550,100 |
| 2024/08/09 | 686 | 706 | 651 | 686 | 26,449,500 |
| 2024/08/08 | 669 | 690 | 662 | 675 | 18,790,100 |
| 2024/08/07 | 648 | 693 | 636 | 669 | 26,801,200 |
| 2024/08/06 | 648 | 688 | 648 | 673 | 24,523,100 |
| 2024/08/05 | 637 | 654 | 589 | 601 | 33,308,700 |
| 2024/08/02 | 723 | 735 | 700 | 708 | 24,102,100 |
| 2024/08/01 | 781 | 781 | 748 | 755 | 21,846,300 |
| 2024/07/31 | 775 | 794 | 768 | 792 | 16,650,700 |
| 2024/07/30 | 780 | 793 | 774 | 785 | 11,923,600 |
| 2024/07/29 | 777 | 797 | 774 | 789 | 13,193,700 |
| 2024/07/26 | 762 | 778 | 755 | 769 | 15,750,500 |
| 2024/07/25 | 771 | 777 | 759 | 760 | 12,965,700 |
| 2024/07/24 | 802 | 812 | 780 | 786 | 12,922,200 |
| 2024/07/23 | 798 | 809 | 797 | 800 | 8,127,200 |
| 2024/07/22 | 810 | 814 | 795 | 801 | 10,673,800 |
| 2024/07/19 | 820 | 825 | 810 | 810 | 10,963,400 |
| 2024/07/18 | 846 | 852 | 826 | 826 | 13,004,300 |
| 2024/07/17 | 831 | 840 | 830 | 837 | 11,811,700 |
| 2024/07/16 | 823 | 831 | 820 | 826 | 12,242,200 |
| 2024/07/12 | 822 | 824 | 812 | 814 | 13,580,300 |
| 2024/07/11 | 835 | 837 | 821 | 829 | 13,674,200 |
| 2024/07/10 | 831 | 845 | 823 | 828 | 15,440,100 |
| 2024/07/09 | 843 | 851 | 829 | 830 | 15,239,700 |
| 2024/07/08 | 839 | 844 | 833 | 835 | 11,572,700 |
| 2024/07/05 | 856 | 866 | 841 | 842 | 12,915,500 |
| 2024/07/04 | 842 | 851 | 837 | 849 | 12,796,700 |
| 2024/07/03 | 846 | 847 | 836 | 843 | 15,294,300 |
| 2024/07/02 | 844 | 859 | 843 | 857 | 21,002,100 |
| 2024/07/01 | 829 | 846 | 829 | 842 | 15,538,300 |
| 2024/06/28 | 830 | 831 | 824 | 827 | 14,636,600 |
| 2024/06/27 | 824 | 830 | 812 | 820 | 17,241,700 |
| 2024/06/26 | 833 | 834 | 818 | 825 | 11,541,200 |
| 2024/06/25 | 817 | 834 | 815 | 832 | 16,240,000 |
| 2024/06/24 | 800 | 811 | 795 | 808 | 11,066,800 |
| 2024/06/21 | 808 | 816 | 800 | 800 | 19,155,000 |
| 2024/06/20 | 799 | 803 | 792 | 798 | 11,505,500 |
| 2024/06/19 | 809 | 816 | 801 | 801 | 12,864,700 |
| 2024/06/18 | 818 | 822 | 807 | 809 | 12,356,400 |
| 2024/06/17 | 831 | 834 | 804 | 807 | 20,337,600 |
| 2024/06/14 | 815 | 834 | 813 | 834 | 21,973,300 |
| 2024/06/13 | 822 | 834 | 813 | 813 | 16,558,500 |
| 2024/06/12 | 816 | 830 | 811 | 823 | 20,677,800 |
| 2024/06/11 | 814 | 817 | 803 | 803 | 15,235,000 |
| 2024/06/10 | 798 | 812 | 797 | 800 | 16,890,600 |
| 2024/06/07 | 784 | 789 | 777 | 778 | 10,022,400 |
| 2024/06/06 | 790 | 796 | 777 | 782 | 14,954,100 |
| 2024/06/05 | 788 | 789 | 777 | 777 | 14,559,400 |
| 2024/06/04 | 813 | 825 | 794 | 797 | 16,547,400 |
| 2024/06/03 | 811 | 829 | 810 | 820 | 16,814,600 |
| 2024/05/31 | 801 | 814 | 798 | 810 | 29,690,400 |
| 2024/05/30 | 781 | 800 | 780 | 789 | 13,275,800 |
| 2024/05/29 | 805 | 811 | 797 | 800 | 12,658,000 |
| 2024/05/28 | 795 | 810 | 795 | 803 | 12,833,700 |
| 2024/05/27 | 772 | 793 | 771 | 792 | 10,348,200 |
| 2024/05/24 | 768 | 778 | 761 | 773 | 12,237,300 |
| 2024/05/23 | 769 | 780 | 760 | 780 | 21,168,600 |
| 2024/05/22 | 794 | 805 | 789 | 790 | 15,821,600 |
| 2024/05/21 | 789 | 829 | 784 | 808 | 32,649,300 |
| 2024/05/20 | 754 | 795 | 753 | 795 | 23,387,000 |
| 2024/05/17 | 745 | 755 | 743 | 748 | 13,349,400 |
| 2024/05/16 | 773 | 785 | 745 | 745 | 19,443,400 |
| 2024/05/15 | 789 | 799 | 763 | 765 | 33,656,500 |
| 2024/05/14 | 719 | 820 | 703 | 791 | 87,258,500 |
| 2024/05/13 | 718 | 721 | 712 | 714 | 8,476,700 |
| 2024/05/10 | 714 | 722 | 712 | 720 | 12,323,900 |
| 2024/05/09 | 702 | 707 | 697 | 706 | 9,986,300 |
| 2024/05/08 | 706 | 708 | 696 | 696 | 9,424,700 |
| 2024/05/07 | 718 | 720 | 699 | 706 | 12,620,000 |
| 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 |