5020 ENEOSホールディングス(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-29 | 727.6 | 733.8 | 723.2 | 731.3 | 9,620,200 | 731.30 |
2024-03-28 | 717.6 | 729.5 | 716.6 | 726.7 | 12,479,100 | 726.70 |
2024-03-27 | 729.7 | 733.7 | 725.8 | 727.6 | 12,663,400 | 727.60 |
2024-03-26 | 737.3 | 737.3 | 725.7 | 726.1 | 10,961,100 | 726.10 |
2024-03-25 | 736 | 739.6 | 728.4 | 733.8 | 9,516,500 | 733.80 |
2024-03-22 | 737.4 | 739.9 | 727.2 | 734.2 | 13,543,300 | 734.20 |
2024-03-21 | 725 | 731.5 | 716.6 | 731.1 | 14,824,800 | 731.10 |
2024-03-19 | 708.7 | 724.6 | 704.1 | 720.7 | 17,027,900 | 720.70 |
2024-03-18 | 716.4 | 721.9 | 708.5 | 709.2 | 15,288,300 | 709.20 |
2024-03-15 | 700 | 717.3 | 696.4 | 711.9 | 28,673,700 | 711.90 |
2024-03-14 | 674.5 | 697.3 | 672.4 | 696.8 | 26,915,600 | 696.80 |
2024-03-13 | 661.3 | 671.5 | 656.8 | 661.6 | 14,246,200 | 661.60 |
2024-03-12 | 648.1 | 657.1 | 646.1 | 657.1 | 11,789,600 | 657.10 |
2024-03-11 | 670.6 | 671 | 645.8 | 652.2 | 16,389,300 | 652.20 |
2024-03-08 | 661.7 | 674.6 | 659.7 | 674.1 | 16,117,000 | 674.10 |
2024-03-07 | 664 | 675 | 661.5 | 661.8 | 13,051,100 | 661.80 |
2024-03-06 | 653.9 | 661.7 | 651.2 | 658.1 | 12,021,800 | 658.10 |
2024-03-05 | 652.7 | 657.5 | 649.5 | 654.5 | 9,950,300 | 654.50 |
2024-03-04 | 660 | 663 | 652 | 653.2 | 12,620,700 | 653.20 |
2024-03-01 | 650.1 | 658.9 | 648.7 | 656.2 | 14,093,800 | 656.20 |
2024-02-29 | 648.3 | 652 | 638.4 | 646.3 | 25,614,500 | 646.30 |
2024-02-28 | 646.1 | 658.7 | 646 | 649.4 | 14,089,400 | 649.40 |
2024-02-27 | 642 | 652.4 | 641.1 | 643.9 | 15,598,600 | 643.90 |
2024-02-26 | 644 | 646.3 | 637.6 | 642.9 | 13,687,100 | 642.90 |
2024-02-22 | 640.5 | 646.3 | 639.3 | 644.1 | 12,455,800 | 644.10 |
2024-02-21 | 646.4 | 649.8 | 632.6 | 635.5 | 12,886,400 | 635.50 |
2024-02-20 | 655.5 | 656 | 644 | 646.4 | 12,927,600 | 646.40 |
2024-02-19 | 658.1 | 659.8 | 648.2 | 653.9 | 13,909,400 | 653.90 |
2024-02-16 | 635.1 | 655.6 | 635 | 651.3 | 25,218,800 | 651.30 |
2024-02-15 | 624.4 | 634.3 | 624.1 | 629.2 | 16,232,600 | 629.20 |
2024-02-14 | 624.2 | 638.5 | 614.2 | 620.4 | 23,518,400 | 620.40 |
2024-02-13 | 625.2 | 634.8 | 617.7 | 625.3 | 28,373,300 | 625.30 |
2024-02-09 | 597.7 | 636.7 | 593.8 | 624.3 | 65,341,200 | 624.30 |
2024-02-08 | 596.5 | 599.4 | 589.2 | 593 | 13,638,900 | 593 |
2024-02-07 | 592.2 | 598.2 | 590.9 | 594.7 | 11,367,800 | 594.70 |
2024-02-06 | 602.9 | 603.5 | 590.3 | 590.3 | 13,232,800 | 590.30 |
2024-02-05 | 601 | 603.9 | 595.1 | 603.2 | 11,199,900 | 603.20 |
2024-02-02 | 596.7 | 603.4 | 595 | 599.9 | 12,789,600 | 599.90 |
2024-02-01 | 598.6 | 601.5 | 596.7 | 598.9 | 9,274,800 | 598.90 |
2024-01-31 | 601.1 | 602.5 | 596.9 | 598.6 | 17,228,400 | 598.60 |
2024-01-30 | 608 | 608.2 | 603.1 | 603.1 | 12,977,000 | 603.10 |
2024-01-29 | 598.7 | 615 | 597.5 | 613.6 | 21,707,600 | 613.60 |
2024-01-26 | 600 | 600 | 590.3 | 591.5 | 11,731,900 | 591.50 |
2024-01-25 | 602 | 605.4 | 597.8 | 598.2 | 16,191,200 | 598.20 |
2024-01-24 | 604.9 | 606.7 | 601.3 | 605.8 | 9,310,900 | 605.80 |
2024-01-23 | 611.3 | 614.4 | 603.6 | 605.8 | 11,592,000 | 605.80 |
2024-01-22 | 611.9 | 612.4 | 607.5 | 609 | 10,945,700 | 609 |
2024-01-19 | 611 | 613.7 | 604.8 | 611.4 | 13,089,300 | 611.40 |
2024-01-18 | 608.2 | 613.9 | 602.1 | 604.7 | 10,746,200 | 604.70 |
2024-01-17 | 610.2 | 617.7 | 606.6 | 608.2 | 16,355,800 | 608.20 |
2024-01-16 | 611 | 612.7 | 601.4 | 607.2 | 12,895,500 | 607.20 |
2024-01-15 | 601.5 | 614.9 | 600.3 | 609.5 | 15,972,900 | 609.50 |
2024-01-12 | 600 | 604 | 593.3 | 603.9 | 15,917,000 | 603.90 |
2024-01-11 | 595 | 610.6 | 593 | 595.7 | 20,688,400 | 595.70 |
2024-01-10 | 592.3 | 597.4 | 587.8 | 590 | 13,727,000 | 590 |
2024-01-09 | 598 | 601 | 590.7 | 596 | 14,518,700 | 596 |
2024-01-05 | 592.6 | 601.4 | 591.9 | 597.3 | 19,806,400 | 597.30 |
2024-01-04 | 563.7 | 585.4 | 557.8 | 585.4 | 20,098,100 | 585.40 |
分割・併合履歴 : なし