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
2024-03-29727.6733.8723.2731.39,620,200731.30
2024-03-28717.6729.5716.6726.712,479,100726.70
2024-03-27729.7733.7725.8727.612,663,400727.60
2024-03-26737.3737.3725.7726.110,961,100726.10
2024-03-25736739.6728.4733.89,516,500733.80
2024-03-22737.4739.9727.2734.213,543,300734.20
2024-03-21725731.5716.6731.114,824,800731.10
2024-03-19708.7724.6704.1720.717,027,900720.70
2024-03-18716.4721.9708.5709.215,288,300709.20
2024-03-15700717.3696.4711.928,673,700711.90
2024-03-14674.5697.3672.4696.826,915,600696.80
2024-03-13661.3671.5656.8661.614,246,200661.60
2024-03-12648.1657.1646.1657.111,789,600657.10
2024-03-11670.6671645.8652.216,389,300652.20
2024-03-08661.7674.6659.7674.116,117,000674.10
2024-03-07664675661.5661.813,051,100661.80
2024-03-06653.9661.7651.2658.112,021,800658.10
2024-03-05652.7657.5649.5654.59,950,300654.50
2024-03-04660663652653.212,620,700653.20
2024-03-01650.1658.9648.7656.214,093,800656.20
2024-02-29648.3652638.4646.325,614,500646.30
2024-02-28646.1658.7646649.414,089,400649.40
2024-02-27642652.4641.1643.915,598,600643.90
2024-02-26644646.3637.6642.913,687,100642.90
2024-02-22640.5646.3639.3644.112,455,800644.10
2024-02-21646.4649.8632.6635.512,886,400635.50
2024-02-20655.5656644646.412,927,600646.40
2024-02-19658.1659.8648.2653.913,909,400653.90
2024-02-16635.1655.6635651.325,218,800651.30
2024-02-15624.4634.3624.1629.216,232,600629.20
2024-02-14624.2638.5614.2620.423,518,400620.40
2024-02-13625.2634.8617.7625.328,373,300625.30
2024-02-09597.7636.7593.8624.365,341,200624.30
2024-02-08596.5599.4589.259313,638,900593
2024-02-07592.2598.2590.9594.711,367,800594.70
2024-02-06602.9603.5590.3590.313,232,800590.30
2024-02-05601603.9595.1603.211,199,900603.20
2024-02-02596.7603.4595599.912,789,600599.90
2024-02-01598.6601.5596.7598.99,274,800598.90
2024-01-31601.1602.5596.9598.617,228,400598.60
2024-01-30608608.2603.1603.112,977,000603.10
2024-01-29598.7615597.5613.621,707,600613.60
2024-01-26600600590.3591.511,731,900591.50
2024-01-25602605.4597.8598.216,191,200598.20
2024-01-24604.9606.7601.3605.89,310,900605.80
2024-01-23611.3614.4603.6605.811,592,000605.80
2024-01-22611.9612.4607.560910,945,700609
2024-01-19611613.7604.8611.413,089,300611.40
2024-01-18608.2613.9602.1604.710,746,200604.70
2024-01-17610.2617.7606.6608.216,355,800608.20
2024-01-16611612.7601.4607.212,895,500607.20
2024-01-15601.5614.9600.3609.515,972,900609.50
2024-01-12600604593.3603.915,917,000603.90
2024-01-11595610.6593595.720,688,400595.70
2024-01-10592.3597.4587.859013,727,000590
2024-01-09598601590.759614,518,700596
2024-01-05592.6601.4591.9597.319,806,400597.30
2024-01-04563.7585.4557.8585.420,098,100585.40

分割・併合履歴 : なし