5020 ENEOSホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28479.5482.3468.1472.117,712,000472.10
2022-09-27477.6485.8475.2476.515,978,500476.50
2022-09-26493.1494.1476.4477.933,732,400477.90
2022-09-22500.1506.5498.1506.412,890,600506.40
2022-09-21504.3507.3502.9504.614,110,400504.60
2022-09-20505509.8503.3505.411,021,900505.40
2022-09-16507.5509.5502.4505.329,037,100505.30
2022-09-15514.9514.9509.5510.17,946,600510.10
2022-09-14509.5511.8507.5508.911,372,600508.90
2022-09-13512.2515.4511.4512.98,910,600512.90
2022-09-12519.3520.9510.8511.712,718,400511.70
2022-09-09510.6514.7510.5514.514,545,500514.50
2022-09-08501512.3500.5510.716,723,100510.70
2022-09-07509.4512.7507.3509.418,733,400509.40
2022-09-06517519.2516.25188,277,800518
2022-09-05517.2518.9514.3515.110,003,600515.10
2022-09-02510.3512.6506.7511.518,157,000511.50
2022-09-01521.6523.7514514.215,340,800514.20
2022-08-31526527.1522523.623,463,900523.60
2022-08-30535.2542.9535540.319,228,700540.30
2022-08-29518.5526.8516.4525.911,371,100525.90
2022-08-26525.3526.9523.5523.67,969,700523.60
2022-08-25529.7530.7525.4526.18,554,000526.10
2022-08-24529.1531.7525.7527.113,149,700527.10
2022-08-23527.1527.3521.6523.211,426,000523.20
2022-08-22514.1527512.1524.919,970,700524.90
2022-08-19511.2513.3509.4511.812,038,900511.80
2022-08-18508.5508.5503.9504.514,007,200504.50
2022-08-17501.6506.1499.7504.313,673,300504.30
2022-08-16500.2502.4497.5500.617,581,800500.60
2022-08-15499.9507.9499.8506.916,067,400506.90
2022-08-12503.3516.949650747,290,500507
2022-08-10499.1501.7494.7497.817,865,700497.80
2022-08-09495.7497.8493.6495.513,700,600495.50
2022-08-08490497.4489.749514,235,700495
2022-08-05490491.9482.5488.124,769,100488.10
2022-08-04495.5497.2492494.118,183,800494.10
2022-08-03503.5506.5503.2504.410,532,200504.40
2022-08-02499505.3498.9503.513,864,200503.50
2022-08-01513514.6511.2514.69,032,800514.60
2022-07-29512514.4510.8511.79,945,600511.70
2022-07-28511.9514.3509.9512.912,643,700512.90
2022-07-27507510.1506.1509.18,182,800509.10
2022-07-26507.6513.1504.5509.215,459,300509.20
2022-07-25496.8501.3495.2501.38,906,900501.30
2022-07-22497.4501.3496.9499.418,234,100499.40
2022-07-21503507.2502.35069,198,700506
2022-07-20508.3508.5504.750811,065,800508
2022-07-19508.3508.3500.9501.416,232,700501.40
2022-07-15495.5496.3491.6493.112,508,700493.10
2022-07-14499499495.449710,028,800497
2022-07-13493.5499.8491.2499.110,607,700499.10
2022-07-12502.1503.8498.3499.613,904,800499.60
2022-07-11506.2511.650550613,102,100506
2022-07-08500.6503.8498.5499.419,270,100499.40
2022-07-07493.8494.5487.3493.818,535,400493.80
2022-07-06500505490.6496.731,811,300496.70
2022-07-05518.2523.8515.5521.513,607,600521.50
2022-07-04514.7515.8509512.411,728,400512.40
2022-07-01511.3517.1510.4512.913,490,900512.90
2022-06-30515.4516.9507.5513.714,530,700513.70
2022-06-29525.3530.4518.9520.523,184,800520.50
2022-06-28520.6522.5513.5518.411,991,100518.40
2022-06-27505.6512.4503.2508.214,596,000508.20
2022-06-24502502.1490.2498.518,056,400498.50
2022-06-23510517.8508.6510.817,348,200510.80
2022-06-22530.3531.8515.6518.119,040,000518.10
2022-06-21520530.7515.7525.817,250,000525.80
2022-06-20525527.7507.1511.128,390,000511.10
2022-06-17530540.8525.8538.327,674,800538.30
2022-06-16536.2549.9535.2544.416,594,900544.40
2022-06-15554557.5538.4538.723,394,600538.70
2022-06-14558.3561.6553.5559.319,040,700559.30
2022-06-13563570.6562.4567.216,727,600567.20
2022-06-10574.9574.9567.1569.319,712,100569.30
2022-06-09573580.8571.6578.624,147,200578.60
2022-06-08568.9576.7565.2570.925,374,700570.90
2022-06-07560.5573.9557.556923,761,400569
2022-06-06543.3563542.7561.532,063,300561.50
2022-06-03531.6536530.253619,117,800536
2022-06-02524.7531.5517.9530.723,024,700530.70
2022-06-01519525515.852520,041,400525
2022-05-31517.2522.2514.1521.263,507,100521.20
2022-05-30520521.4516.2517.420,216,900517.40
2022-05-27514.8519.5513.451620,744,800516
2022-05-26517.3518.4511.4512.414,026,400512.40
2022-05-25517520.9516.5516.922,434,000516.90
2022-05-24520.1520.6513.3513.416,115,100513.40
2022-05-23515.3525.4515.251625,591,300516
2022-05-20511.1520509.3515.328,009,400515.30
2022-05-19495.4512.3495.4511.120,354,000511.10
2022-05-18510.4512502.1509.630,092,600509.60
2022-05-17502.5517.250151342,875,400513
2022-05-16496.3504.3487.3497.338,884,600497.30
2022-05-13464.6501.5461.3497.268,049,800497.20
2022-05-12469.1475.4464.646719,157,300467
2022-05-11466.8467.7458.1464.319,871,900464.30
2022-05-10470.7473.1463.2469.920,174,500469.90
2022-05-09473.4479.4471.6477.420,504,900477.40
2022-05-06475476.9467472.130,222,700472.10
2022-05-02454.8460.5452.3460.114,359,000460.10
2022-04-28451.8456.4448.3456.220,709,300456.20
2022-04-27445448.7444.144618,468,600446
2022-04-26447.3448.9443.7445.515,642,100445.50
2022-04-25447.2452.4445.744619,273,900446
2022-04-22455456.8451.8455.211,469,900455.20
2022-04-21455.6458.8454.745811,922,000458
2022-04-20458.8459.1455.3458.913,470,200458.90
2022-04-19453.3462.8450.246024,045,400460
2022-04-18450451.3444.4449.918,411,200449.90
2022-04-15454.2456.9453454.77,906,100454.70
2022-04-14451.8456.6450.7454.616,387,700454.60
2022-04-13448.1449.9445.4447.613,575,700447.60
2022-04-12447450.9443.544513,674,400445
2022-04-11453.2454.9448.344911,791,300449
2022-04-08445449.6444.8448.615,241,000448.60
2022-04-07449450.7442.5446.421,709,400446.40
2022-04-06456463.5455.1455.518,542,900455.50
2022-04-05461463.3456.3456.412,598,000456.40
2022-04-04452460.4450.1457.413,936,500457.40
2022-04-01454454.9449.2451.517,332,500451.50
2022-03-31462.8463.645845817,795,500458
2022-03-30462.4465.6458.6462.122,435,600462.10
2022-03-29482.9483.5476.3479.729,660,600479.70
2022-03-28483.9493.2482.8489.834,266,000489.80
2022-03-25474476.7470475.916,166,000475.90
2022-03-24473474468.4473.414,155,500473.40
2022-03-23472.2474.6468.2474.622,634,500474.60
2022-03-22469.9472.5466.3469.527,083,400469.50
2022-03-18454459.8453.5458.324,834,400458.30
2022-03-17445.4453.9444.3451.518,022,800451.50
2022-03-16447.7451445.6446.418,766,100446.40
2022-03-15452.5453445445.122,187,800445.10
2022-03-14455460.5451.3454.315,571,600454.30
2022-03-11443.2458.4443.2451.622,024,800451.60
2022-03-10430447.4429.7445.924,549,600445.90
2022-03-09445453.5439439.229,574,400439.20
2022-03-08473473.3446.8448.237,163,700448.20
2022-03-07474.8475.8466.9473.630,359,900473.60
2022-03-04468469.9461.6468.916,663,200468.90
2022-03-03464.6473.8462.6470.426,613,300470.40
2022-03-02460465.7453.4459.422,427,500459.40
2022-03-01458.5459.8455.2456.513,825,500456.50
2022-02-28445.6456445.6453.827,894,300453.80
2022-02-25446.6451.6445.5445.516,894,700445.50
2022-02-24445454.2444.3453.719,314,000453.70
2022-02-22456.7458.5448.8451.515,624,800451.50
2022-02-21454.6456.4452.5454.39,825,200454.30
2022-02-18457.3458.2451.8452.219,714,900452.20
2022-02-17457461.9453.6460.517,295,000460.50
2022-02-16461463.3458.2461.115,054,900461.10
2022-02-15466.5473.3462.7464.420,095,500464.40
2022-02-14465.1474.2459473.531,540,300473.50
2022-02-10461.8463.6456.2459.923,171,800459.90
2022-02-09460462.4454.245923,468,400459
2022-02-08468.2468.9464.2467.412,060,800467.40
2022-02-07462.5469.1461.6468.717,534,700468.70
2022-02-04464.1464.8460.446213,122,000462
2022-02-03459.4463.6459463.212,946,700463.20
2022-02-02453.8461.8453.5459.818,668,500459.80
2022-02-01452.1454.2447.8451.916,934,100451.90
2022-01-31453.6455.9451.6455.317,219,300455.30
2022-01-28450454.5449.7453.916,304,800453.90
2022-01-27448.1452.3445445.821,082,200445.80
2022-01-26455456447.1447.316,184,300447.30
2022-01-25451.6452.8446.9452.118,053,500452.10
2022-01-24451.1456.5447.7454.214,742,800454.20
2022-01-21444.8451.8442449.920,750,900449.90
2022-01-20459.4460.3454458.317,371,200458.30
2022-01-19463.7466458.1460.519,645,300460.50
2022-01-18460.1465459.3463.415,420,800463.40
2022-01-17462.5463.1458.3459.710,233,300459.70
2022-01-14456.8459.9452.4459.516,606,800459.50
2022-01-13462.3464.6457.7459.620,870,300459.60
2022-01-12452.9458.1452.5456.923,213,900456.90
2022-01-11446450443.2449.815,324,300449.80
2022-01-07447.7450.3444.4448.216,232,600448.20
2022-01-06443.1444.5438442.114,531,500442.10
2022-01-05438442.3436.444214,217,300442
2022-01-04435.74364334349,774,500434

分割・併合履歴 : なし