5020 ENEOSホールディングス(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 461.6 | 461.7 | 456.5 | 459.6 | 45,243,100 | 459.60 |
| 2023-03-29 | 471.5 | 475 | 469 | 475 | 22,005,100 | 475 |
| 2023-03-28 | 469.1 | 472.7 | 465.8 | 467.3 | 15,448,300 | 467.30 |
| 2023-03-27 | 465.5 | 466.1 | 461.2 | 464.3 | 10,572,500 | 464.30 |
| 2023-03-24 | 459 | 462.9 | 458.2 | 462 | 11,045,100 | 462 |
| 2023-03-23 | 458 | 464.3 | 455.4 | 463.9 | 12,990,400 | 463.90 |
| 2023-03-22 | 461.4 | 461.5 | 457.3 | 460.3 | 15,693,600 | 460.30 |
| 2023-03-20 | 450.6 | 457.4 | 449.4 | 453.4 | 13,121,200 | 453.40 |
| 2023-03-17 | 456 | 456.6 | 451.4 | 454.5 | 21,347,500 | 454.50 |
| 2023-03-16 | 451 | 457.6 | 449 | 456.4 | 21,232,600 | 456.40 |
| 2023-03-15 | 462.9 | 465.3 | 461.2 | 463.5 | 13,259,000 | 463.50 |
| 2023-03-14 | 464.1 | 464.9 | 457.4 | 459.6 | 25,859,300 | 459.60 |
| 2023-03-13 | 472.4 | 473.7 | 468.7 | 472.1 | 14,109,000 | 472.10 |
| 2023-03-10 | 476 | 480.3 | 475.7 | 475.9 | 19,249,700 | 475.90 |
| 2023-03-09 | 483.4 | 485.6 | 483.1 | 484 | 12,818,400 | 484 |
| 2023-03-08 | 480 | 483.7 | 478.5 | 482.5 | 13,313,300 | 482.50 |
| 2023-03-07 | 475.8 | 483 | 475.6 | 482.6 | 17,535,600 | 482.60 |
| 2023-03-06 | 479.9 | 480 | 476.5 | 477.2 | 12,979,100 | 477.20 |
| 2023-03-03 | 477.6 | 479.2 | 476.3 | 477 | 16,818,400 | 477 |
| 2023-03-02 | 480 | 482.3 | 474.7 | 475.8 | 17,622,400 | 475.80 |
| 2023-03-01 | 471.2 | 477.8 | 471.2 | 477.8 | 17,598,000 | 477.80 |
| 2023-02-28 | 471 | 473.9 | 468.3 | 470.3 | 17,701,300 | 470.30 |
| 2023-02-27 | 467.2 | 470.4 | 466.9 | 468.8 | 14,483,100 | 468.80 |
| 2023-02-24 | 464.7 | 465.4 | 462.3 | 463.7 | 11,115,700 | 463.70 |
| 2023-02-22 | 468.2 | 469 | 463.6 | 464.1 | 14,312,900 | 464.10 |
| 2023-02-21 | 461.3 | 472.1 | 459.3 | 471.1 | 19,433,800 | 471.10 |
| 2023-02-20 | 459.4 | 463.3 | 456.8 | 462.6 | 14,622,800 | 462.60 |
| 2023-02-17 | 460.2 | 460.9 | 458 | 459.4 | 14,115,900 | 459.40 |
| 2023-02-16 | 459.7 | 461.2 | 458.7 | 460.6 | 10,706,100 | 460.60 |
| 2023-02-15 | 462.5 | 463.5 | 458.7 | 459.7 | 17,653,600 | 459.70 |
| 2023-02-14 | 462 | 463.5 | 459.2 | 462.5 | 10,045,900 | 462.50 |
| 2023-02-13 | 461.6 | 464 | 458 | 458 | 16,788,700 | 458 |
| 2023-02-10 | 465 | 465.3 | 455.1 | 456.4 | 28,871,200 | 456.40 |
| 2023-02-09 | 462.6 | 467.6 | 461.9 | 467.1 | 10,633,100 | 467.10 |
| 2023-02-08 | 465.7 | 467.1 | 460.8 | 463.2 | 11,409,600 | 463.20 |
| 2023-02-07 | 464.4 | 465.8 | 460 | 460 | 12,003,600 | 460 |
| 2023-02-06 | 456.9 | 461.8 | 456.4 | 461.8 | 14,599,600 | 461.80 |
| 2023-02-03 | 454 | 457 | 450.5 | 452.6 | 13,815,000 | 452.60 |
| 2023-02-02 | 462.4 | 462.4 | 457.6 | 458.5 | 13,926,700 | 458.50 |
| 2023-02-01 | 466.1 | 470 | 463.8 | 464 | 8,972,500 | 464 |
| 2023-01-31 | 464 | 468.4 | 463.2 | 463.2 | 13,480,400 | 463.20 |
| 2023-01-30 | 473.3 | 473.6 | 466.9 | 468.5 | 15,359,300 | 468.50 |
| 2023-01-27 | 478 | 478.3 | 475 | 476.2 | 7,538,200 | 476.20 |
| 2023-01-26 | 477.4 | 478.5 | 474.7 | 475 | 11,807,500 | 475 |
| 2023-01-25 | 475.2 | 477.3 | 473.8 | 477.2 | 10,023,700 | 477.20 |
| 2023-01-24 | 473 | 479 | 472.5 | 476.3 | 14,794,600 | 476.30 |
| 2023-01-23 | 470.4 | 473.3 | 470.3 | 471.1 | 12,606,600 | 471.10 |
| 2023-01-20 | 466.1 | 468.3 | 464.6 | 468.1 | 11,550,400 | 468.10 |
| 2023-01-19 | 464.8 | 465.4 | 460.4 | 462.6 | 9,721,200 | 462.60 |
| 2023-01-18 | 461.8 | 467.9 | 460 | 467.9 | 16,992,900 | 467.90 |
| 2023-01-17 | 457.9 | 461.4 | 457.9 | 459.3 | 9,489,600 | 459.30 |
| 2023-01-16 | 457.1 | 459.6 | 454.4 | 459.3 | 9,733,500 | 459.30 |
| 2023-01-13 | 456.7 | 462.5 | 456.3 | 457.4 | 15,712,800 | 457.40 |
| 2023-01-12 | 453.6 | 456.9 | 453 | 455.5 | 11,732,500 | 455.50 |
| 2023-01-11 | 447 | 453.8 | 446.7 | 453.4 | 12,730,300 | 453.40 |
| 2023-01-10 | 447 | 448.7 | 444.4 | 445.3 | 11,303,900 | 445.30 |
| 2023-01-06 | 444.2 | 446.6 | 440.5 | 444.7 | 12,248,100 | 444.70 |
| 2023-01-05 | 440 | 441.9 | 436.4 | 439.9 | 14,217,800 | 439.90 |
| 2023-01-04 | 445.9 | 448.9 | 440 | 440 | 21,053,800 | 440 |
分割・併合履歴 ： なし
