！決算発表予定日 2024/05/14
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
705.2
円
取引時間外
(23:59)
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 |
|---|---|
| 777.0 (24/04/12) | 462.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 777.0 (24/04/12) | 557.8 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 719.5 | 730.9 | 695.2 | 704.7 | -7.2 | -1.0 | 51,656,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 619.0 | 622.3 | 582.3 | 589.9 | -28.9 | -4.7 | 91,757,300 |
| 9/22 | 630.0 | 638.9 | 606.6 | 618.8 | -13.1 | -2.1 | 97,886,200 |
| 9/15 | 586.1 | 642.3 | 577.9 | 631.9 | +53.1 | +9.2 | 112,020,200 |
| 9/8 | 561.7 | 589.4 | 556.3 | 578.8 | +22.2 | +4.0 | 84,089,700 |
| 9/1 | 531.0 | 558.0 | 531.0 | 556.6 | +31.9 | +6.1 | 74,043,300 |
| 8/25 | 514.4 | 529.8 | 512.5 | 524.7 | +13.0 | +2.5 | 54,137,700 |
| 8/18 | 548.0 | 548.0 | 504.9 | 511.7 | -38.1 | -6.9 | 80,622,500 |
| 8/10 | 520.0 | 549.8 | 519.1 | 549.8 | +32.3 | +6.2 | 101,861,000 |
| 8/4 | 516.7 | 522.3 | 510.1 | 517.5 | +4.6 | +0.9 | 64,524,300 |
| 7/28 | 498.5 | 515.0 | 498.2 | 512.9 | +16.0 | +3.2 | 81,361,400 |
| 7/21 | 489.6 | 497.9 | 486.8 | 496.9 | +5.3 | +1.1 | 38,866,100 |
| 7/14 | 499.0 | 502.5 | 489.8 | 491.6 | -5.3 | -1.1 | 52,480,500 |
| 7/7 | 495.2 | 505.1 | 493.6 | 496.9 | +2.5 | +0.5 | 73,411,600 |
| 6/30 | 485.0 | 498.9 | 483.0 | 494.4 | +11.6 | +2.4 | 81,990,500 |
| 6/23 | 491.7 | 493.0 | 477.8 | 482.8 | -3.9 | -0.8 | 74,498,800 |
| 6/16 | 482.5 | 488.7 | 478.6 | 486.7 | +5.1 | +1.1 | 73,096,600 |
| 6/9 | 480.0 | 488.0 | 475.4 | 481.6 | +13.0 | +2.8 | 91,497,700 |
| 6/2 | 474.0 | 477.7 | 462.0 | 468.6 | -3.7 | -0.8 | 93,224,400 |
| 5/26 | 471.5 | 480.3 | 468.4 | 472.3 | +2.1 | +0.5 | 77,291,900 |
| 5/19 | 492.0 | 493.2 | 469.8 | 470.2 | -20.0 | -4.1 | 86,779,800 |
| 5/12 | 482.1 | 507.0 | 475.7 | 490.2 | +6.1 | +1.3 | 117,305,600 |
| 5/2 | 487.0 | 488.8 | 482.0 | 484.1 | +2.1 | +0.4 | 24,178,600 |
| 4/28 | 473.4 | 482.6 | 470.4 | 482.0 | +9.7 | +2.1 | 61,685,900 |
| 4/21 | 480.0 | 480.4 | 471.6 | 472.3 | -6.0 | -1.3 | 47,525,200 |
| 4/14 | 463.0 | 479.0 | 461.8 | 478.3 | +17.8 | +3.9 | 63,617,100 |
| 4/7 | 474.7 | 485.0 | 460.5 | 460.5 | -4.7 | -1.0 | 93,544,400 |
| 3/31 | 465.5 | 475.0 | 456.5 | 465.2 | +3.2 | +0.7 | 112,805,000 |
| 3/24 | 450.6 | 464.3 | 449.4 | 462.0 | +7.5 | +1.7 | 52,850,300 |
| 3/17 | 472.4 | 473.7 | 449.0 | 454.5 | -21.4 | -4.5 | 95,807,400 |
| 3/10 | 479.9 | 485.6 | 475.6 | 475.9 | -1.1 | -0.2 | 75,896,100 |
▶︎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