5020 ENEOSホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,026.5 | 1,048 | 1,017 | 1,044.5 | 11,699,900 | 1,044.50 |
| 2025-11-13 | 988 | 1,030.5 | 980 | 1,030.5 | 13,117,800 | 1,030.50 |
| 2025-11-12 | 1,008.5 | 1,028.5 | 961.5 | 1,011 | 19,091,900 | 1,011 |
| 2025-11-11 | 1,017 | 1,020 | 997.3 | 1,005 | 8,910,000 | 1,005 |
| 2025-11-10 | 991.2 | 1,007.5 | 989.2 | 1,007.5 | 10,452,400 | 1,007.50 |
| 2025-11-07 | 964.8 | 976.5 | 963.8 | 976.2 | 5,992,800 | 976.20 |
| 2025-11-06 | 969.9 | 982.6 | 962.3 | 977.6 | 8,172,900 | 977.60 |
| 2025-11-05 | 976 | 979 | 936.3 | 964.6 | 11,772,900 | 964.60 |
| 2025-11-04 | 974.1 | 993 | 969.3 | 989.3 | 10,590,300 | 989.30 |
| 2025-10-31 | 977.8 | 988.9 | 963 | 972.8 | 11,460,900 | 972.80 |
| 2025-10-30 | 954.8 | 970.2 | 951 | 968.1 | 24,388,800 | 968.10 |
| 2025-10-29 | 952 | 954.8 | 944.4 | 950.3 | 6,171,000 | 950.30 |
| 2025-10-28 | 968.7 | 971.5 | 948 | 952.8 | 6,833,200 | 952.80 |
| 2025-10-27 | 964.9 | 971.7 | 959.3 | 970.9 | 7,197,400 | 970.90 |
| 2025-10-24 | 962.7 | 963.5 | 952.3 | 953.9 | 5,823,300 | 953.90 |
| 2025-10-23 | 935 | 956.6 | 928.8 | 952.6 | 8,131,000 | 952.60 |
| 2025-10-22 | 928 | 940.8 | 924 | 939.8 | 5,776,400 | 939.80 |
| 2025-10-21 | 938.4 | 943.7 | 930.2 | 932.5 | 5,160,300 | 932.50 |
| 2025-10-20 | 923.5 | 933.5 | 921.4 | 933.5 | 5,299,200 | 933.50 |
| 2025-10-17 | 921.8 | 926.3 | 912.1 | 912.1 | 7,020,700 | 912.10 |
| 2025-10-16 | 934.7 | 935.9 | 927.1 | 931.7 | 6,189,800 | 931.70 |
| 2025-10-15 | 915.6 | 927 | 911.7 | 927 | 7,654,400 | 927 |
| 2025-10-14 | 914.4 | 928.5 | 906.2 | 915.6 | 10,671,400 | 915.60 |
| 2025-10-10 | 958.2 | 960.9 | 927.9 | 927.9 | 9,668,800 | 927.90 |
| 2025-10-09 | 951 | 968.8 | 948 | 967.8 | 8,014,900 | 967.80 |
| 2025-10-08 | 944 | 955.5 | 941.4 | 952.7 | 10,553,800 | 952.70 |
| 2025-10-07 | 935.5 | 942.1 | 930.3 | 932.7 | 6,891,400 | 932.70 |
| 2025-10-06 | 943 | 943.9 | 925.1 | 930.8 | 9,429,300 | 930.80 |
| 2025-10-03 | 915.3 | 926.4 | 914.5 | 915.7 | 5,562,600 | 915.70 |
| 2025-10-02 | 921 | 926.6 | 911.1 | 924.5 | 8,364,000 | 924.50 |
| 2025-10-01 | 926.2 | 933.9 | 913.1 | 923.1 | 8,995,900 | 923.10 |
| 2025-09-30 | 939.2 | 944 | 923.9 | 939.9 | 8,805,500 | 939.90 |
| 2025-09-29 | 953 | 953 | 940.1 | 947.1 | 8,488,400 | 947.10 |
| 2025-09-26 | 974.5 | 981 | 966 | 969.7 | 12,654,500 | 969.70 |
| 2025-09-25 | 964 | 975.5 | 958.7 | 972.2 | 10,583,200 | 972.20 |
| 2025-09-24 | 950 | 952.9 | 940.4 | 951.4 | 9,223,900 | 951.40 |
| 2025-09-22 | 923 | 942.8 | 922.8 | 940.3 | 8,450,700 | 940.30 |
| 2025-09-19 | 925.4 | 935.7 | 917.8 | 922.8 | 15,201,200 | 922.80 |
| 2025-09-18 | 926.5 | 927.9 | 911.8 | 923 | 6,520,700 | 923 |
| 2025-09-17 | 926.5 | 928.7 | 915.3 | 922.9 | 8,447,100 | 922.90 |
| 2025-09-16 | 903.7 | 929.8 | 901.2 | 929.8 | 11,343,200 | 929.80 |
| 2025-09-12 | 904.7 | 909.4 | 901.6 | 904.1 | 9,762,100 | 904.10 |
| 2025-09-11 | 893 | 904.9 | 886.4 | 904.9 | 10,824,500 | 904.90 |
| 2025-09-10 | 885.4 | 893 | 877.5 | 889 | 9,328,500 | 889 |
| 2025-09-09 | 898.2 | 900.2 | 888 | 889 | 7,358,000 | 889 |
| 2025-09-08 | 892.1 | 900.8 | 885.8 | 900.8 | 7,110,700 | 900.80 |
| 2025-09-05 | 898.5 | 899.1 | 887 | 890.8 | 6,194,300 | 890.80 |
| 2025-09-04 | 888 | 903.4 | 885.8 | 895.9 | 7,308,900 | 895.90 |
| 2025-09-03 | 903.2 | 905.5 | 887.1 | 890 | 11,158,500 | 890 |
| 2025-09-02 | 889 | 909 | 888 | 901.9 | 10,716,600 | 901.90 |
| 2025-09-01 | 880 | 888 | 878.5 | 885 | 5,747,200 | 885 |
| 2025-08-29 | 880 | 883 | 874.5 | 879.8 | 8,290,600 | 879.80 |
| 2025-08-28 | 867.2 | 878.4 | 862.5 | 877.5 | 9,155,000 | 877.50 |
| 2025-08-27 | 853.6 | 864 | 843.4 | 863.2 | 9,792,800 | 863.20 |
| 2025-08-26 | 870 | 870 | 858.3 | 862.5 | 11,333,700 | 862.50 |
| 2025-08-25 | 880 | 887.9 | 869.2 | 871.7 | 7,468,100 | 871.70 |
| 2025-08-22 | 873.4 | 879.4 | 869.1 | 875.4 | 9,052,000 | 875.40 |
| 2025-08-21 | 868.4 | 876 | 863 | 872.2 | 7,969,500 | 872.20 |
| 2025-08-20 | 865.5 | 883.3 | 861.1 | 870.3 | 8,793,100 | 870.30 |
| 2025-08-19 | 873.8 | 876.4 | 864.5 | 871.3 | 8,175,900 | 871.30 |
| 2025-08-18 | 869.5 | 877.8 | 866.1 | 873.8 | 9,074,800 | 873.80 |
| 2025-08-15 | 848 | 868.7 | 845.6 | 865.7 | 11,415,000 | 865.70 |
| 2025-08-14 | 845 | 858 | 844.5 | 847.3 | 17,260,500 | 847.30 |
| 2025-08-13 | 830.9 | 843.3 | 829.1 | 841.2 | 12,008,800 | 841.20 |
| 2025-08-12 | 838 | 846.3 | 829.5 | 835 | 14,964,700 | 835 |
| 2025-08-08 | 819.1 | 850.7 | 804.1 | 833.7 | 31,771,700 | 833.70 |
| 2025-08-07 | 805.9 | 815.7 | 802.4 | 813.7 | 8,122,500 | 813.70 |
| 2025-08-06 | 787 | 810.7 | 786.2 | 806.7 | 13,213,100 | 806.70 |
| 2025-08-05 | 782 | 787.8 | 776 | 783 | 8,876,900 | 783 |
| 2025-08-04 | 770.3 | 780.1 | 768.9 | 777.1 | 7,734,200 | 777.10 |
| 2025-08-01 | 790.5 | 799.7 | 788 | 794.6 | 10,356,500 | 794.60 |
| 2025-07-31 | 788.8 | 795.9 | 787 | 793.6 | 10,293,000 | 793.60 |
| 2025-07-30 | 784.2 | 790.6 | 779.2 | 789.4 | 8,409,200 | 789.40 |
| 2025-07-29 | 775.1 | 784 | 773.3 | 782.5 | 10,946,700 | 782.50 |
| 2025-07-28 | 775 | 778.2 | 770.7 | 774 | 6,799,900 | 774 |
| 2025-07-25 | 779 | 779.3 | 772.2 | 775.4 | 9,520,000 | 775.40 |
| 2025-07-24 | 771.7 | 778.8 | 766.1 | 773.5 | 11,624,500 | 773.50 |
| 2025-07-23 | 751 | 768 | 749.5 | 762.4 | 13,250,600 | 762.40 |
| 2025-07-22 | 741.4 | 747.5 | 734.8 | 743.5 | 8,596,100 | 743.50 |
| 2025-07-18 | 738.4 | 741.3 | 733.3 | 736.7 | 9,864,500 | 736.70 |
| 2025-07-17 | 730.1 | 737.6 | 726.2 | 736.5 | 10,086,300 | 736.50 |
| 2025-07-16 | 741.7 | 748 | 739.8 | 742.5 | 9,382,300 | 742.50 |
| 2025-07-15 | 740 | 743.9 | 737.3 | 741.7 | 7,895,200 | 741.70 |
| 2025-07-14 | 747 | 747.8 | 738.4 | 743.3 | 8,182,100 | 743.30 |
| 2025-07-11 | 734.6 | 742.8 | 729.2 | 739.5 | 8,351,200 | 739.50 |
| 2025-07-10 | 732.4 | 736 | 726 | 729.1 | 11,001,100 | 729.10 |
| 2025-07-09 | 730 | 743.8 | 726.6 | 740.6 | 14,577,600 | 740.60 |
| 2025-07-08 | 711 | 722.5 | 710.1 | 720.6 | 12,065,800 | 720.60 |
| 2025-07-07 | 723.7 | 724 | 711.5 | 713.8 | 6,517,700 | 713.80 |
| 2025-07-04 | 725.2 | 727.4 | 716.7 | 723.2 | 8,076,300 | 723.20 |
| 2025-07-03 | 722.6 | 730.3 | 719.6 | 725.9 | 10,480,600 | 725.90 |
| 2025-07-02 | 714 | 728.4 | 712 | 724.9 | 11,797,900 | 724.90 |
| 2025-07-01 | 709.1 | 717.9 | 707 | 717.2 | 9,405,800 | 717.20 |
| 2025-06-30 | 719 | 720.8 | 711.8 | 715.1 | 11,214,500 | 715.10 |
| 2025-06-27 | 710 | 716 | 707.6 | 709.6 | 10,179,800 | 709.60 |
| 2025-06-26 | 703.4 | 712.1 | 699.4 | 712.1 | 9,923,600 | 712.10 |
| 2025-06-25 | 706 | 706.3 | 694.5 | 701.5 | 11,071,900 | 701.50 |
| 2025-06-24 | 704 | 715.8 | 700.1 | 706.9 | 11,923,300 | 706.90 |
| 2025-06-23 | 736.5 | 739 | 718.7 | 721 | 12,789,700 | 721 |
| 2025-06-20 | 730 | 730.4 | 721.1 | 726.4 | 18,166,700 | 726.40 |
| 2025-06-19 | 731.8 | 734.8 | 720.7 | 728.1 | 8,809,100 | 728.10 |
| 2025-06-18 | 733 | 738.8 | 729 | 736.7 | 11,249,900 | 736.70 |
| 2025-06-17 | 719.5 | 728.7 | 716.3 | 728.7 | 13,394,700 | 728.70 |
| 2025-06-16 | 751 | 752.5 | 724 | 726.3 | 19,716,300 | 726.30 |
| 2025-06-13 | 730 | 754.6 | 728.8 | 742.8 | 25,474,500 | 742.80 |
| 2025-06-12 | 724 | 732.3 | 718.9 | 729.8 | 14,060,300 | 729.80 |
| 2025-06-11 | 708.7 | 719 | 704.4 | 717.5 | 10,800,500 | 717.50 |
| 2025-06-10 | 704.3 | 708.8 | 701.7 | 707.9 | 11,081,700 | 707.90 |
| 2025-06-09 | 699.1 | 703.3 | 695.3 | 703.3 | 10,368,900 | 703.30 |
| 2025-06-06 | 691.3 | 696.5 | 688.6 | 696.5 | 11,069,500 | 696.50 |
| 2025-06-05 | 699 | 700.4 | 684.7 | 688.6 | 15,472,400 | 688.60 |
| 2025-06-04 | 698 | 710 | 695.5 | 710 | 13,933,800 | 710 |
| 2025-06-03 | 693.6 | 699 | 683.6 | 696.5 | 13,052,200 | 696.50 |
| 2025-06-02 | 682.9 | 693.5 | 681.6 | 691.6 | 14,248,700 | 691.60 |
| 2025-05-30 | 675.8 | 685.4 | 675.5 | 685.4 | 19,505,800 | 685.40 |
| 2025-05-29 | 678 | 684.9 | 676.9 | 683.2 | 52,672,800 | 683.20 |
| 2025-05-28 | 676 | 682 | 673.4 | 676.3 | 15,273,700 | 676.30 |
| 2025-05-27 | 674.2 | 675.1 | 666.6 | 670.4 | 13,501,600 | 670.40 |
| 2025-05-26 | 676 | 678.8 | 671.1 | 675.5 | 10,946,900 | 675.50 |
| 2025-05-23 | 675 | 680.9 | 672.8 | 679.1 | 10,789,000 | 679.10 |
| 2025-05-22 | 678 | 679.7 | 672.7 | 676.4 | 11,371,300 | 676.40 |
| 2025-05-21 | 682.7 | 686.9 | 678.9 | 685.1 | 15,045,800 | 685.10 |
| 2025-05-20 | 671.4 | 678 | 668.8 | 672.7 | 13,132,100 | 672.70 |
| 2025-05-19 | 675 | 677.6 | 667.3 | 667.3 | 14,197,200 | 667.30 |
| 2025-05-16 | 680.8 | 685.8 | 676.7 | 681.5 | 10,867,200 | 681.50 |
| 2025-05-15 | 675.5 | 686.2 | 675.3 | 683.9 | 14,615,700 | 683.90 |
| 2025-05-14 | 675.3 | 688.6 | 669 | 685 | 22,892,100 | 685 |
| 2025-05-13 | 705 | 708.6 | 672.1 | 680 | 34,120,900 | 680 |
| 2025-05-12 | 732 | 733 | 668.5 | 703.9 | 44,645,600 | 703.90 |
| 2025-05-09 | 709 | 718.3 | 706.4 | 712.4 | 18,537,900 | 712.40 |
| 2025-05-08 | 698.9 | 700.3 | 690.8 | 697.2 | 11,079,400 | 697.20 |
| 2025-05-07 | 693 | 701.7 | 687.2 | 699.4 | 15,889,700 | 699.40 |
| 2025-05-02 | 693 | 696.3 | 686.8 | 692.3 | 9,838,900 | 692.30 |
| 2025-05-01 | 691.6 | 693.1 | 683.7 | 685.3 | 7,872,600 | 685.30 |
| 2025-04-30 | 690.1 | 694.3 | 681.3 | 685.9 | 11,526,100 | 685.90 |
| 2025-04-28 | 690.1 | 696.2 | 686.2 | 692.7 | 8,982,700 | 692.70 |
| 2025-04-25 | 685 | 691.6 | 682 | 691.6 | 10,007,900 | 691.60 |
| 2025-04-24 | 680.8 | 686.7 | 678 | 682.4 | 8,989,700 | 682.40 |
| 2025-04-23 | 700.1 | 700.9 | 681.4 | 683.2 | 11,137,600 | 683.20 |
| 2025-04-22 | 677.9 | 685.5 | 675.8 | 682 | 8,392,200 | 682 |
| 2025-04-21 | 696 | 696.5 | 677.5 | 680.7 | 8,698,700 | 680.70 |
| 2025-04-18 | 690 | 701.2 | 687.1 | 696.6 | 10,489,800 | 696.60 |
| 2025-04-17 | 666 | 682 | 660.9 | 679.6 | 11,640,500 | 679.60 |
| 2025-04-16 | 666.1 | 667.3 | 651.7 | 656 | 7,745,900 | 656 |
| 2025-04-15 | 668 | 668.2 | 659.6 | 663.6 | 7,771,300 | 663.60 |
| 2025-04-14 | 665.9 | 667.4 | 656.6 | 660.9 | 10,090,500 | 660.90 |
| 2025-04-11 | 634 | 660.4 | 628.9 | 659.2 | 16,756,200 | 659.20 |
| 2025-04-10 | 716.8 | 716.8 | 673.7 | 681.9 | 19,579,500 | 681.90 |
| 2025-04-09 | 632.6 | 633 | 605.8 | 621.8 | 15,171,700 | 621.80 |
| 2025-04-08 | 662 | 676.4 | 650.5 | 659.7 | 14,125,900 | 659.70 |
| 2025-04-07 | 600 | 632.6 | 590 | 613 | 21,027,200 | 613 |
| 2025-04-04 | 699.5 | 712 | 666.5 | 690 | 19,890,600 | 690 |
| 2025-04-03 | 736 | 749.9 | 731.1 | 740.6 | 13,927,900 | 740.60 |
| 2025-04-02 | 793.6 | 793.8 | 771.2 | 775.3 | 10,444,800 | 775.30 |
| 2025-04-01 | 805 | 812.4 | 786 | 787.7 | 13,840,700 | 787.70 |
| 2025-03-31 | 783.8 | 792.8 | 776 | 782.3 | 20,415,200 | 782.30 |
| 2025-03-28 | 847 | 848.3 | 825.7 | 828.8 | 9,320,000 | 828.80 |
| 2025-03-27 | 850.6 | 858.4 | 845.2 | 857.3 | 11,604,400 | 857.30 |
| 2025-03-26 | 860 | 863.8 | 853 | 861 | 10,437,000 | 861 |
| 2025-03-25 | 851 | 856.6 | 845.3 | 852.2 | 8,290,800 | 852.20 |
| 2025-03-24 | 844.7 | 853.5 | 841.5 | 847.9 | 6,288,200 | 847.90 |
| 2025-03-21 | 855.1 | 858.7 | 848.4 | 848.4 | 21,758,300 | 848.40 |
| 2025-03-19 | 841.6 | 854.7 | 836.5 | 849 | 13,315,500 | 849 |
| 2025-03-18 | 838 | 846.1 | 837 | 840.9 | 10,486,600 | 840.90 |
| 2025-03-17 | 829.9 | 840.8 | 825.9 | 836.2 | 8,731,500 | 836.20 |
| 2025-03-14 | 808 | 825.7 | 804 | 821 | 10,641,000 | 821 |
| 2025-03-13 | 805.8 | 814 | 802.2 | 809.3 | 8,704,000 | 809.30 |
| 2025-03-12 | 779.1 | 799.4 | 776.4 | 795.2 | 11,761,600 | 795.20 |
| 2025-03-11 | 784.9 | 786.9 | 762.4 | 780.4 | 16,547,800 | 780.40 |
| 2025-03-10 | 806 | 811.2 | 799.5 | 799.9 | 8,238,200 | 799.90 |
| 2025-03-07 | 795 | 818.4 | 795 | 810.3 | 12,326,500 | 810.30 |
| 2025-03-06 | 798.4 | 808.4 | 798.3 | 803.6 | 7,536,600 | 803.60 |
| 2025-03-05 | 786 | 801 | 786 | 798.4 | 8,614,900 | 798.40 |
| 2025-03-04 | 800 | 805 | 787.5 | 796.8 | 12,087,400 | 796.80 |
| 2025-03-03 | 821.9 | 824 | 802.5 | 812.5 | 11,199,700 | 812.50 |
| 2025-02-28 | 803.8 | 814 | 795 | 798.9 | 14,262,100 | 798.90 |
| 2025-02-27 | 797 | 808.3 | 795.3 | 801.3 | 8,843,300 | 801.30 |
| 2025-02-26 | 805.2 | 806.1 | 785 | 796.5 | 11,884,900 | 796.50 |
| 2025-02-25 | 838.1 | 845 | 811.5 | 813.4 | 15,278,400 | 813.40 |
| 2025-02-21 | 850 | 859.5 | 843.3 | 848.5 | 11,621,600 | 848.50 |
| 2025-02-20 | 839.6 | 855.6 | 836 | 846.1 | 12,410,200 | 846.10 |
| 2025-02-19 | 841.4 | 856 | 833.7 | 835.2 | 11,990,600 | 835.20 |
| 2025-02-18 | 847 | 857 | 835.7 | 838.8 | 12,642,600 | 838.80 |
| 2025-02-17 | 819 | 859 | 819 | 842.1 | 27,756,300 | 842.10 |
| 2025-02-14 | 790.2 | 832.5 | 778 | 807 | 27,766,000 | 807 |
| 2025-02-13 | 789.7 | 799.8 | 784 | 793 | 13,039,900 | 793 |
| 2025-02-12 | 789.6 | 798 | 780.9 | 789.7 | 13,506,300 | 789.70 |
| 2025-02-10 | 774.5 | 785.8 | 772.3 | 782.6 | 7,711,500 | 782.60 |
| 2025-02-07 | 766 | 774.9 | 764.7 | 772.2 | 7,246,600 | 772.20 |
| 2025-02-06 | 765.9 | 774.4 | 765.8 | 767.9 | 8,238,200 | 767.90 |
| 2025-02-05 | 769.9 | 771.1 | 758.5 | 765.9 | 11,362,100 | 765.90 |
| 2025-02-04 | 778.8 | 780.8 | 759.2 | 766.5 | 13,926,300 | 766.50 |
| 2025-02-03 | 778 | 778.4 | 765 | 770.2 | 11,406,900 | 770.20 |
| 2025-01-31 | 785.5 | 790.5 | 780.4 | 787.1 | 9,393,000 | 787.10 |
| 2025-01-30 | 780.2 | 785.9 | 780.1 | 785.2 | 6,677,400 | 785.20 |
| 2025-01-29 | 783.9 | 787.6 | 778.4 | 780.2 | 7,360,500 | 780.20 |
| 2025-01-28 | 783.5 | 787.4 | 776.6 | 776.6 | 9,072,800 | 776.60 |
| 2025-01-27 | 784.2 | 795.2 | 784.2 | 789.6 | 8,058,900 | 789.60 |
| 2025-01-24 | 794 | 796.2 | 777.7 | 781.3 | 11,635,800 | 781.30 |
| 2025-01-23 | 780 | 788.8 | 776.5 | 788 | 10,102,000 | 788 |
| 2025-01-22 | 804.7 | 807 | 783.9 | 783.9 | 14,568,500 | 783.90 |
| 2025-01-21 | 819.1 | 823.8 | 807 | 807.2 | 10,699,900 | 807.20 |
| 2025-01-20 | 827.2 | 839.7 | 827.2 | 829.2 | 7,646,700 | 829.20 |
| 2025-01-17 | 817.5 | 829 | 806.7 | 827.1 | 9,093,500 | 827.10 |
| 2025-01-16 | 808.7 | 821.2 | 806 | 817.5 | 10,648,800 | 817.50 |
| 2025-01-15 | 809 | 813.1 | 796.3 | 801 | 9,605,100 | 801 |
| 2025-01-14 | 813.6 | 825.7 | 800.7 | 805 | 12,010,600 | 805 |
| 2025-01-10 | 805 | 809.4 | 798.5 | 806.6 | 7,785,900 | 806.60 |
| 2025-01-09 | 824.6 | 825.8 | 805.6 | 807.8 | 7,427,300 | 807.80 |
| 2025-01-08 | 832.6 | 835.4 | 824.5 | 824.8 | 8,251,400 | 824.80 |
| 2025-01-07 | 833.3 | 838.4 | 821.4 | 832.6 | 7,781,000 | 832.60 |
| 2025-01-06 | 839.8 | 843.6 | 832.2 | 836.2 | 11,148,400 | 836.20 |
分割・併合履歴 ： なし