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
2023-03-30461.6461.7456.5459.645,243,100459.60
2023-03-29471.547546947522,005,100475
2023-03-28469.1472.7465.8467.315,448,300467.30
2023-03-27465.5466.1461.2464.310,572,500464.30
2023-03-24459462.9458.246211,045,100462
2023-03-23458464.3455.4463.912,990,400463.90
2023-03-22461.4461.5457.3460.315,693,600460.30
2023-03-20450.6457.4449.4453.413,121,200453.40
2023-03-17456456.6451.4454.521,347,500454.50
2023-03-16451457.6449456.421,232,600456.40
2023-03-15462.9465.3461.2463.513,259,000463.50
2023-03-14464.1464.9457.4459.625,859,300459.60
2023-03-13472.4473.7468.7472.114,109,000472.10
2023-03-10476480.3475.7475.919,249,700475.90
2023-03-09483.4485.6483.148412,818,400484
2023-03-08480483.7478.5482.513,313,300482.50
2023-03-07475.8483475.6482.617,535,600482.60
2023-03-06479.9480476.5477.212,979,100477.20
2023-03-03477.6479.2476.347716,818,400477
2023-03-02480482.3474.7475.817,622,400475.80
2023-03-01471.2477.8471.2477.817,598,000477.80
2023-02-28471473.9468.3470.317,701,300470.30
2023-02-27467.2470.4466.9468.814,483,100468.80
2023-02-24464.7465.4462.3463.711,115,700463.70
2023-02-22468.2469463.6464.114,312,900464.10
2023-02-21461.3472.1459.3471.119,433,800471.10
2023-02-20459.4463.3456.8462.614,622,800462.60
2023-02-17460.2460.9458459.414,115,900459.40
2023-02-16459.7461.2458.7460.610,706,100460.60
2023-02-15462.5463.5458.7459.717,653,600459.70
2023-02-14462463.5459.2462.510,045,900462.50
2023-02-13461.646445845816,788,700458
2023-02-10465465.3455.1456.428,871,200456.40
2023-02-09462.6467.6461.9467.110,633,100467.10
2023-02-08465.7467.1460.8463.211,409,600463.20
2023-02-07464.4465.846046012,003,600460
2023-02-06456.9461.8456.4461.814,599,600461.80
2023-02-03454457450.5452.613,815,000452.60
2023-02-02462.4462.4457.6458.513,926,700458.50
2023-02-01466.1470463.84648,972,500464
2023-01-31464468.4463.2463.213,480,400463.20
2023-01-30473.3473.6466.9468.515,359,300468.50
2023-01-27478478.3475476.27,538,200476.20
2023-01-26477.4478.5474.747511,807,500475
2023-01-25475.2477.3473.8477.210,023,700477.20
2023-01-24473479472.5476.314,794,600476.30
2023-01-23470.4473.3470.3471.112,606,600471.10
2023-01-20466.1468.3464.6468.111,550,400468.10
2023-01-19464.8465.4460.4462.69,721,200462.60
2023-01-18461.8467.9460467.916,992,900467.90
2023-01-17457.9461.4457.9459.39,489,600459.30
2023-01-16457.1459.6454.4459.39,733,500459.30
2023-01-13456.7462.5456.3457.415,712,800457.40
2023-01-12453.6456.9453455.511,732,500455.50
2023-01-11447453.8446.7453.412,730,300453.40
2023-01-10447448.7444.4445.311,303,900445.30
2023-01-06444.2446.6440.5444.712,248,100444.70
2023-01-05440441.9436.4439.914,217,800439.90
2023-01-04445.9448.944044021,053,800440

分割・併合履歴 : なし