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
2025-07-10732.4736726729.111,001,100729.10
2025-07-09730743.8726.6740.614,577,600740.60
2025-07-08711722.5710.1720.612,065,800720.60
2025-07-07723.7724711.5713.86,517,700713.80
2025-07-04725.2727.4716.7723.28,076,300723.20
2025-07-03722.6730.3719.6725.910,480,600725.90
2025-07-02714728.4712724.911,797,900724.90
2025-07-01709.1717.9707717.29,405,800717.20
2025-06-30719720.8711.8715.111,214,500715.10
2025-06-27710716707.6709.610,179,800709.60
2025-06-26703.4712.1699.4712.19,923,600712.10
2025-06-25706706.3694.5701.511,071,900701.50
2025-06-24704715.8700.1706.911,923,300706.90
2025-06-23736.5739718.772112,789,700721
2025-06-20730730.4721.1726.418,166,700726.40
2025-06-19731.8734.8720.7728.18,809,100728.10
2025-06-18733738.8729736.711,249,900736.70
2025-06-17719.5728.7716.3728.713,394,700728.70
2025-06-16751752.5724726.319,716,300726.30
2025-06-13730754.6728.8742.825,474,500742.80
2025-06-12724732.3718.9729.814,060,300729.80
2025-06-11708.7719704.4717.510,800,500717.50
2025-06-10704.3708.8701.7707.911,081,700707.90
2025-06-09699.1703.3695.3703.310,368,900703.30
2025-06-06691.3696.5688.6696.511,069,500696.50
2025-06-05699700.4684.7688.615,472,400688.60
2025-06-04698710695.571013,933,800710
2025-06-03693.6699683.6696.513,052,200696.50
2025-06-02682.9693.5681.6691.614,248,700691.60
2025-05-30675.8685.4675.5685.419,505,800685.40
2025-05-29678684.9676.9683.252,672,800683.20
2025-05-28676682673.4676.315,273,700676.30
2025-05-27674.2675.1666.6670.413,501,600670.40
2025-05-26676678.8671.1675.510,946,900675.50
2025-05-23675680.9672.8679.110,789,000679.10
2025-05-22678679.7672.7676.411,371,300676.40
2025-05-21682.7686.9678.9685.115,045,800685.10
2025-05-20671.4678668.8672.713,132,100672.70
2025-05-19675677.6667.3667.314,197,200667.30
2025-05-16680.8685.8676.7681.510,867,200681.50
2025-05-15675.5686.2675.3683.914,615,700683.90
2025-05-14675.3688.666968522,892,100685
2025-05-13705708.6672.168034,120,900680
2025-05-12732733668.5703.944,645,600703.90
2025-05-09709718.3706.4712.418,537,900712.40
2025-05-08698.9700.3690.8697.211,079,400697.20
2025-05-07693701.7687.2699.415,889,700699.40
2025-05-02693696.3686.8692.39,838,900692.30
2025-05-01691.6693.1683.7685.37,872,600685.30
2025-04-30690.1694.3681.3685.911,526,100685.90
2025-04-28690.1696.2686.2692.78,982,700692.70
2025-04-25685691.6682691.610,007,900691.60
2025-04-24680.8686.7678682.48,989,700682.40
2025-04-23700.1700.9681.4683.211,137,600683.20
2025-04-22677.9685.5675.86828,392,200682
2025-04-21696696.5677.5680.78,698,700680.70
2025-04-18690701.2687.1696.610,489,800696.60
2025-04-17666682660.9679.611,640,500679.60
2025-04-16666.1667.3651.76567,745,900656
2025-04-15668668.2659.6663.67,771,300663.60
2025-04-14665.9667.4656.6660.910,090,500660.90
2025-04-11634660.4628.9659.216,756,200659.20
2025-04-10716.8716.8673.7681.919,579,500681.90
2025-04-09632.6633605.8621.815,171,700621.80
2025-04-08662676.4650.5659.714,125,900659.70
2025-04-07600632.659061321,027,200613
2025-04-04699.5712666.569019,890,600690
2025-04-03736749.9731.1740.613,927,900740.60
2025-04-02793.6793.8771.2775.310,444,800775.30
2025-04-01805812.4786787.713,840,700787.70
2025-03-31783.8792.8776782.320,415,200782.30
2025-03-28847848.3825.7828.89,320,000828.80
2025-03-27850.6858.4845.2857.311,604,400857.30
2025-03-26860863.885386110,437,000861
2025-03-25851856.6845.3852.28,290,800852.20
2025-03-24844.7853.5841.5847.96,288,200847.90
2025-03-21855.1858.7848.4848.421,758,300848.40
2025-03-19841.6854.7836.584913,315,500849
2025-03-18838846.1837840.910,486,600840.90
2025-03-17829.9840.8825.9836.28,731,500836.20
2025-03-14808825.780482110,641,000821
2025-03-13805.8814802.2809.38,704,000809.30
2025-03-12779.1799.4776.4795.211,761,600795.20
2025-03-11784.9786.9762.4780.416,547,800780.40
2025-03-10806811.2799.5799.98,238,200799.90
2025-03-07795818.4795810.312,326,500810.30
2025-03-06798.4808.4798.3803.67,536,600803.60
2025-03-05786801786798.48,614,900798.40
2025-03-04800805787.5796.812,087,400796.80
2025-03-03821.9824802.5812.511,199,700812.50
2025-02-28803.8814795798.914,262,100798.90
2025-02-27797808.3795.3801.38,843,300801.30
2025-02-26805.2806.1785796.511,884,900796.50
2025-02-25838.1845811.5813.415,278,400813.40
2025-02-21850859.5843.3848.511,621,600848.50
2025-02-20839.6855.6836846.112,410,200846.10
2025-02-19841.4856833.7835.211,990,600835.20
2025-02-18847857835.7838.812,642,600838.80
2025-02-17819859819842.127,756,300842.10
2025-02-14790.2832.577880727,766,000807
2025-02-13789.7799.878479313,039,900793
2025-02-12789.6798780.9789.713,506,300789.70
2025-02-10774.5785.8772.3782.67,711,500782.60
2025-02-07766774.9764.7772.27,246,600772.20
2025-02-06765.9774.4765.8767.98,238,200767.90
2025-02-05769.9771.1758.5765.911,362,100765.90
2025-02-04778.8780.8759.2766.513,926,300766.50
2025-02-03778778.4765770.211,406,900770.20
2025-01-31785.5790.5780.4787.19,393,000787.10
2025-01-30780.2785.9780.1785.26,677,400785.20
2025-01-29783.9787.6778.4780.27,360,500780.20
2025-01-28783.5787.4776.6776.69,072,800776.60
2025-01-27784.2795.2784.2789.68,058,900789.60
2025-01-24794796.2777.7781.311,635,800781.30
2025-01-23780788.8776.578810,102,000788
2025-01-22804.7807783.9783.914,568,500783.90
2025-01-21819.1823.8807807.210,699,900807.20
2025-01-20827.2839.7827.2829.27,646,700829.20
2025-01-17817.5829806.7827.19,093,500827.10
2025-01-16808.7821.2806817.510,648,800817.50
2025-01-15809813.1796.38019,605,100801
2025-01-14813.6825.7800.780512,010,600805
2025-01-10805809.4798.5806.67,785,900806.60
2025-01-09824.6825.8805.6807.87,427,300807.80
2025-01-08832.6835.4824.5824.88,251,400824.80
2025-01-07833.3838.4821.4832.67,781,000832.60
2025-01-06839.8843.6832.2836.211,148,400836.20

分割・併合履歴 : なし