5020東証P貸借
業種 石油・石炭
ＥＮＥＯＳホールディングス 株価時系列データ
PTS
820
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 829.0 (24/05/21) | 475.4 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 829.0 (24/05/21) | 557.8 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 811.0 | 828.8 | 809.6 | 820.0 | +9.6 | +1.2 | 16,814,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 766.7 | 769.3 | 739.8 | 742.1 | -32.4 | -4.2 | 15,181,300 |
| 4/15 | 764.2 | 775.4 | 758.9 | 774.5 | +10.3 | +1.4 | 16,372,000 |
| 4/12 | 771.1 | 777.0 | 763.2 | 764.2 | -6.9 | -0.9 | 13,363,800 |
| 4/11 | 742.6 | 774.9 | 741.0 | 771.1 | +19.7 | +2.6 | 21,452,000 |
| 4/10 | 745.0 | 757.8 | 742.7 | 751.4 | +1.4 | +0.2 | 13,851,000 |
| 4/9 | 742.0 | 751.9 | 738.1 | 750.0 | +8.3 | +1.1 | 19,356,000 |
| 4/8 | 733.0 | 741.7 | 725.5 | 741.7 | +14.7 | +2.0 | 17,924,900 |
| 4/5 | 718.4 | 731.5 | 710.5 | 727.0 | +3.8 | +0.5 | 17,346,400 |
| 4/4 | 725.0 | 729.4 | 719.4 | 723.2 | +8.2 | +1.2 | 13,653,900 |
| 4/3 | 715.0 | 725.9 | 712.3 | 715.0 | +2.9 | +0.4 | 17,205,900 |
| 4/2 | 707.8 | 717.5 | 704.0 | 712.1 | +14.3 | +2.1 | 14,021,000 |
| 4/1 | 726.0 | 727.4 | 689.1 | 697.8 | -33.5 | -4.6 | 21,181,500 |
| 3/29 | 727.6 | 733.8 | 723.2 | 731.3 | +4.6 | +0.6 | 9,620,200 |
| 3/28 | 717.6 | 729.5 | 716.6 | 726.7 | -0.9 | -0.1 | 12,479,100 |
| 3/27 | 729.7 | 733.7 | 725.8 | 727.6 | +1.5 | +0.2 | 12,663,400 |
| 3/26 | 737.3 | 737.3 | 725.7 | 726.1 | -7.7 | -1.1 | 10,961,100 |
| 3/25 | 736.0 | 739.6 | 728.4 | 733.8 | -0.4 | -0.1 | 9,516,500 |
| 3/22 | 737.4 | 739.9 | 727.2 | 734.2 | +3.1 | +0.4 | 13,543,300 |
| 3/21 | 725.0 | 731.5 | 716.6 | 731.1 | +10.4 | +1.4 | 14,824,800 |
| 3/19 | 708.7 | 724.6 | 704.1 | 720.7 | +11.5 | +1.6 | 17,027,900 |
| 3/18 | 716.4 | 721.9 | 708.5 | 709.2 | -2.7 | -0.4 | 15,288,300 |
| 3/15 | 700.0 | 717.3 | 696.4 | 711.9 | +15.1 | +2.2 | 28,673,700 |
| 3/14 | 674.5 | 697.3 | 672.4 | 696.8 | +35.2 | +5.3 | 26,915,600 |
| 3/13 | 661.3 | 671.5 | 656.8 | 661.6 | +4.5 | +0.7 | 14,246,200 |
| 3/12 | 648.1 | 657.1 | 646.1 | 657.1 | +4.9 | +0.8 | 11,789,600 |
| 3/11 | 670.6 | 671.0 | 645.8 | 652.2 | -21.9 | -3.3 | 16,389,300 |
| 3/8 | 661.7 | 674.6 | 659.7 | 674.1 | +12.3 | +1.9 | 16,117,000 |
| 3/7 | 664.0 | 675.0 | 661.5 | 661.8 | +3.7 | +0.6 | 13,051,100 |
| 3/6 | 653.9 | 661.7 | 651.2 | 658.1 | +3.6 | +0.6 | 12,021,800 |
| 3/5 | 652.7 | 657.5 | 649.5 | 654.5 | +1.3 | +0.2 | 9,950,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて