ＥＮＥＯＳホールディングス
5020プライム/石油･石炭製品/ENEOS Holdings,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,339.0 | 1,373.0 | 1,328.5 | 1,364.0 | +11.5 | +0.85% | 8,707,100 |
| 2026-03-12 | 1,377.0 | 1,383.0 | 1,333.5 | 1,352.5 | -19.5 | -1.42% | 9,959,400 |
| 2026-03-11 | 1,373.5 | 1,386.0 | 1,364.5 | 1,372.0 | +11.5 | +0.85% | 7,560,000 |
| 2026-03-10 | 1,351.5 | 1,375.5 | 1,346.0 | 1,360.5 | +27.5 | +2.06% | 13,764,200 |
| 2026-03-09 | 1,352.5 | 1,374.0 | 1,307.0 | 1,333.0 | -64.0 | -4.58% | 17,406,300 |
| 2026-03-06 | 1,377.5 | 1,401.0 | 1,373.0 | 1,397.0 | -10.5 | -0.75% | 10,914,100 |
| 2026-03-05 | 1,367.5 | 1,415.5 | 1,359.0 | 1,407.5 | +75.0 | +5.63% | 15,014,700 |
| 2026-03-04 | 1,365.0 | 1,390.0 | 1,304.5 | 1,332.5 | -115.0 | -7.94% | 16,257,800 |
| 2026-03-03 | 1,514.0 | 1,540.0 | 1,440.0 | 1,447.5 | -96.5 | -6.25% | 14,656,000 |
| 2026-03-02 | 1,538.5 | 1,552.5 | 1,492.5 | 1,544.0 | +56.0 | +3.76% | 15,512,800 |
| 2026-02-27 | 1,445.0 | 1,494.0 | 1,436.5 | 1,488.0 | +40.5 | +2.80% | 11,494,600 |
| 2026-02-26 | 1,467.5 | 1,467.5 | 1,440.0 | 1,447.5 | +7.5 | +0.52% | 7,155,700 |
| 2026-02-25 | 1,433.5 | 1,444.0 | 1,403.0 | 1,440.0 | -15.0 | -1.03% | 8,271,600 |
| 2026-02-24 | 1,475.0 | 1,475.5 | 1,433.0 | 1,455.0 | -1.0 | -0.07% | 8,044,700 |
| 2026-02-20 | 1,461.5 | 1,470.0 | 1,439.5 | 1,456.0 | +1.5 | +0.10% | 7,132,100 |
| 2026-02-19 | 1,456.0 | 1,459.0 | 1,442.5 | 1,454.5 | +11.0 | +0.76% | 5,867,800 |
| 2026-02-18 | 1,422.5 | 1,443.5 | 1,400.5 | 1,443.5 | +22.5 | +1.58% | 6,534,200 |
| 2026-02-17 | 1,420.0 | 1,434.0 | 1,403.5 | 1,421.0 | +21.5 | +1.54% | 5,757,800 |
| 2026-02-16 | 1,423.5 | 1,431.0 | 1,399.5 | 1,399.5 | -26.0 | -1.82% | 6,823,000 |
| 2026-02-13 | 1,470.5 | 1,488.5 | 1,408.5 | 1,425.5 | -63.0 | -4.23% | 17,543,200 |
| 2026-02-12 | 1,490.5 | 1,503.0 | 1,472.5 | 1,488.5 | +28.0 | +1.92% | 12,733,200 |
| 2026-02-10 | 1,440.0 | 1,461.0 | 1,435.5 | 1,460.5 | +37.5 | +2.64% | 9,534,000 |
| 2026-02-09 | 1,441.0 | 1,445.0 | 1,413.0 | 1,423.0 | +26.0 | +1.86% | 7,734,000 |
| 2026-02-06 | 1,360.0 | 1,397.0 | 1,359.0 | 1,397.0 | +40.5 | +2.99% | 7,107,900 |
| 2026-02-05 | 1,378.0 | 1,393.5 | 1,346.5 | 1,356.5 | -15.0 | -1.09% | 7,271,700 |
| 2026-02-04 | 1,348.0 | 1,379.0 | 1,330.0 | 1,371.5 | +53.5 | +4.06% | 8,079,200 |
| 2026-02-03 | 1,296.5 | 1,320.0 | 1,285.0 | 1,318.0 | +51.5 | +4.07% | 7,737,700 |
| 2026-02-02 | 1,310.0 | 1,314.0 | 1,262.5 | 1,266.5 | -32.0 | -2.46% | 8,250,900 |
| 2026-01-30 | 1,300.0 | 1,315.0 | 1,272.0 | 1,298.5 | +30.0 | +2.36% | 10,888,400 |
| 2026-01-29 | 1,235.5 | 1,272.0 | 1,219.0 | 1,268.5 | +37.5 | +3.05% | 7,626,400 |
| 2026-01-28 | 1,244.0 | 1,245.0 | 1,224.5 | 1,231.0 | -13.0 | -1.05% | 6,649,500 |
| 2026-01-27 | 1,229.5 | 1,244.0 | 1,216.0 | 1,244.0 | +7.0 | +0.57% | 5,629,400 |
| 2026-01-26 | 1,228.5 | 1,243.0 | 1,221.0 | 1,237.0 | -20.0 | -1.59% | 6,396,900 |
| 2026-01-23 | 1,255.5 | 1,265.5 | 1,242.0 | 1,257.0 | +5.0 | +0.40% | 5,770,600 |
| 2026-01-22 | 1,240.0 | 1,261.0 | 1,232.5 | 1,252.0 | +21.0 | +1.71% | 6,962,100 |
| 2026-01-21 | 1,210.5 | 1,231.0 | 1,209.0 | 1,231.0 | +21.5 | +1.78% | 7,236,100 |
| 2026-01-20 | 1,215.0 | 1,222.5 | 1,207.0 | 1,209.5 | -15.5 | -1.27% | 4,956,700 |
| 2026-01-19 | 1,217.5 | 1,231.5 | 1,204.0 | 1,225.0 | -5.5 | -0.45% | 5,033,900 |
| 2026-01-16 | 1,231.5 | 1,239.0 | 1,222.5 | 1,230.5 | -0.5 | -0.04% | 4,949,000 |
| 2026-01-15 | 1,237.0 | 1,246.5 | 1,228.0 | 1,231.0 | -5.5 | -0.44% | 8,174,600 |
| 2026-01-14 | 1,238.5 | 1,239.0 | 1,221.5 | 1,236.5 | +24.0 | +1.98% | 7,891,400 |
| 2026-01-13 | 1,200.0 | 1,219.5 | 1,198.5 | 1,212.5 | +41.5 | +3.54% | 8,736,000 |
| 2026-01-09 | 1,172.0 | 1,193.5 | 1,160.0 | 1,171.0 | +10.0 | +0.86% | 7,926,900 |
| 2026-01-08 | 1,145.0 | 1,170.5 | 1,141.0 | 1,161.0 | +22.0 | +1.93% | 8,989,000 |
| 2026-01-07 | 1,163.0 | 1,173.0 | 1,137.0 | 1,139.0 | -43.0 | -3.64% | 7,719,900 |
| 2026-01-06 | 1,140.0 | 1,182.0 | 1,138.5 | 1,182.0 | +60.5 | +5.39% | 9,843,000 |
| 2026-01-05 | 1,119.5 | 1,137.5 | 1,113.0 | 1,121.5 | +14.5 | +1.31% | 7,697,500 |
| 2025-12-30 | 1,110.0 | 1,122.5 | 1,105.5 | 1,107.0 | -5.0 | -0.45% | 4,746,700 |
| 2025-12-29 | 1,102.0 | 1,113.0 | 1,099.0 | 1,112.0 | +10.0 | +0.91% | 4,522,800 |
| 2025-12-26 | 1,103.5 | 1,108.0 | 1,097.0 | 1,102.0 | -1.5 | -0.14% | 4,513,900 |
| 2025-12-25 | 1,100.0 | 1,103.5 | 1,096.5 | 1,103.5 | +4.5 | +0.41% | 1,796,600 |
| 2025-12-24 | 1,097.0 | 1,103.5 | 1,095.0 | 1,099.0 | +2.5 | +0.23% | 2,920,300 |
| 2025-12-23 | 1,095.0 | 1,103.5 | 1,093.0 | 1,096.5 | +0.5 | +0.05% | 3,410,700 |
| 2025-12-22 | 1,103.0 | 1,107.0 | 1,093.5 | 1,096.0 | +13.0 | +1.20% | 4,612,800 |
| 2025-12-19 | 1,074.5 | 1,093.5 | 1,073.0 | 1,083.0 | +12.5 | +1.17% | 10,482,900 |
| 2025-12-18 | 1,082.5 | 1,086.5 | 1,070.5 | 1,070.5 | +1.0 | +0.09% | 6,027,700 |
| 2025-12-17 | 1,074.0 | 1,079.5 | 1,052.0 | 1,069.5 | -24.0 | -2.19% | 6,808,300 |
| 2025-12-16 | 1,114.0 | 1,119.0 | 1,086.5 | 1,093.5 | -22.0 | -1.97% | 6,711,900 |
| 2025-12-15 | 1,110.0 | 1,118.0 | 1,104.0 | 1,115.5 | +15.0 | +1.36% | 5,559,800 |
| 2025-12-12 | 1,088.0 | 1,100.5 | 1,080.0 | 1,100.5 | +23.5 | +2.18% | 7,531,200 |
| 2025-12-11 | 1,110.0 | 1,112.0 | 1,077.0 | 1,077.0 | -22.0 | -2.00% | 5,345,000 |
| 2025-12-10 | 1,090.0 | 1,099.0 | 1,086.0 | 1,099.0 | +17.0 | +1.57% | 6,247,500 |
| 2025-12-09 | 1,085.0 | 1,103.0 | 1,078.0 | 1,082.0 | -2.0 | -0.18% | 9,143,800 |
| 2025-12-08 | 1,076.5 | 1,086.5 | 1,062.0 | 1,084.0 | +13.0 | +1.21% | 6,917,800 |
| 2025-12-05 | 1,071.5 | 1,073.0 | 1,060.5 | 1,071.0 | +6.5 | +0.61% | 5,886,900 |
| 2025-12-04 | 1,060.0 | 1,070.0 | 1,049.0 | 1,064.5 | +12.5 | +1.19% | 8,003,500 |
| 2025-12-03 | 1,065.0 | 1,072.0 | 1,041.0 | 1,052.0 | +6.5 | +0.62% | 7,961,700 |
| 2025-12-02 | 1,041.0 | 1,051.5 | 1,031.0 | 1,045.5 | +15.5 | +1.50% | 8,613,700 |
| 2025-12-01 | 1,032.0 | 1,039.0 | 1,016.5 | 1,030.0 | +1.5 | +0.15% | 7,677,600 |
| 2025-11-28 | 1,025.0 | 1,035.5 | 1,022.5 | 1,028.5 | +2.5 | +0.24% | 5,467,900 |
| 2025-11-27 | 1,045.0 | 1,047.0 | 1,025.0 | 1,026.0 | -11.0 | -1.06% | 4,835,600 |
| 2025-11-26 | 1,030.0 | 1,044.5 | 1,026.0 | 1,037.0 | +23.0 | +2.27% | 7,504,900 |
| 2025-11-25 | 1,023.0 | 1,028.0 | 1,008.5 | 1,014.0 | -2.5 | -0.25% | 6,122,400 |
| 2025-11-21 | 1,018.0 | 1,031.5 | 1,008.5 | 1,016.5 | -16.5 | -1.60% | 14,013,100 |
| 2025-11-20 | 1,025.0 | 1,040.5 | 1,020.0 | 1,033.0 | +19.5 | +1.92% | 7,285,600 |
| 2025-11-19 | 1,006.5 | 1,018.5 | 997.8 | 1,013.5 | +16.3 | +1.63% | 7,672,200 |
| 2025-11-18 | 1,042.5 | 1,050.0 | 997.0 | 997.2 | -56.8 | -5.39% | 9,402,000 |
| 2025-11-17 | 1,045.5 | 1,056.0 | 1,035.0 | 1,054.0 | +9.5 | +0.91% | 8,172,800 |
| 2025-11-14 | 1,026.5 | 1,048.0 | 1,017.0 | 1,044.5 | +14.0 | +1.36% | 11,699,900 |
| 2025-11-13 | 988.0 | 1,030.5 | 980.0 | 1,030.5 | +19.5 | +1.93% | 13,117,800 |
| 2025-11-12 | 1,008.5 | 1,028.5 | 961.5 | 1,011.0 | +6.0 | +0.60% | 19,091,900 |
| 2025-11-11 | 1,017.0 | 1,020.0 | 997.3 | 1,005.0 | -2.5 | -0.25% | 8,910,000 |
| 2025-11-10 | 991.2 | 1,007.5 | 989.2 | 1,007.5 | +31.3 | +3.21% | 10,452,400 |
| 2025-11-07 | 964.8 | 976.5 | 963.8 | 976.2 | -1.4 | -0.14% | 5,992,800 |
| 2025-11-06 | 969.9 | 982.6 | 962.3 | 977.6 | +13.0 | +1.35% | 8,172,900 |
| 2025-11-05 | 976.0 | 979.0 | 936.3 | 964.6 | -24.7 | -2.50% | 11,772,900 |
| 2025-11-04 | 974.1 | 993.0 | 969.3 | 989.3 | +16.5 | +1.70% | 10,590,300 |
| 2025-10-31 | 977.8 | 988.9 | 963.0 | 972.8 | +4.7 | +0.49% | 11,460,900 |
| 2025-10-30 | 954.8 | 970.2 | 951.0 | 968.1 | +17.8 | +1.87% | 24,388,800 |
| 2025-10-29 | 952.0 | 954.8 | 944.4 | 950.3 | -2.5 | -0.26% | 6,171,000 |
| 2025-10-28 | 968.7 | 971.5 | 948.0 | 952.8 | -18.1 | -1.86% | 6,833,200 |
| 2025-10-27 | 964.9 | 971.7 | 959.3 | 970.9 | +17.0 | +1.78% | 7,197,400 |
| 2025-10-24 | 962.7 | 963.5 | 952.3 | 953.9 | +1.3 | +0.14% | 5,823,300 |
| 2025-10-23 | 935.0 | 956.6 | 928.8 | 952.6 | +12.8 | +1.36% | 8,131,000 |
| 2025-10-22 | 928.0 | 940.8 | 924.0 | 939.8 | +7.3 | +0.78% | 5,776,400 |
| 2025-10-21 | 938.4 | 943.7 | 930.2 | 932.5 | -1.0 | -0.11% | 5,160,300 |
| 2025-10-20 | 923.5 | 933.5 | 921.4 | 933.5 | +21.4 | +2.35% | 5,299,200 |
| 2025-10-17 | 921.8 | 926.3 | 912.1 | 912.1 | -19.6 | -2.10% | 7,020,700 |
| 2025-10-16 | 934.7 | 935.9 | 927.1 | 931.7 | +4.7 | +0.51% | 6,189,800 |
| 2025-10-15 | 915.6 | 927.0 | 911.7 | 927.0 | +11.4 | +1.25% | 7,654,400 |
| 2025-10-14 | 914.4 | 928.5 | 906.2 | 915.6 | -12.3 | -1.33% | 10,671,400 |
| 2025-10-10 | 958.2 | 960.9 | 927.9 | 927.9 | -39.9 | -4.12% | 9,668,800 |
| 2025-10-09 | 951.0 | 968.8 | 948.0 | 967.8 | +15.1 | +1.58% | 8,014,900 |
| 2025-10-08 | 944.0 | 955.5 | 941.4 | 952.7 | +20.0 | +2.14% | 10,553,800 |
| 2025-10-07 | 935.5 | 942.1 | 930.3 | 932.7 | +1.9 | +0.20% | 6,891,400 |
| 2025-10-06 | 943.0 | 943.9 | 925.1 | 930.8 | +15.1 | +1.65% | 9,429,300 |
| 2025-10-03 | 915.3 | 926.4 | 914.5 | 915.7 | -8.8 | -0.95% | 5,562,600 |
| 2025-10-02 | 921.0 | 926.6 | 911.1 | 924.5 | +1.4 | +0.15% | 8,364,000 |
| 2025-10-01 | 926.2 | 933.9 | 913.1 | 923.1 | -16.8 | -1.79% | 8,995,900 |
| 2025-09-30 | 939.2 | 944.0 | 923.9 | 939.9 | -7.2 | -0.76% | 8,805,500 |
| 2025-09-29 | 953.0 | 953.0 | 940.1 | 947.1 | -22.6 | -2.33% | 8,488,400 |
| 2025-09-26 | 974.5 | 981.0 | 966.0 | 969.7 | -2.5 | -0.26% | 12,654,500 |
| 2025-09-25 | 964.0 | 975.5 | 958.7 | 972.2 | +20.8 | +2.19% | 10,583,200 |
| 2025-09-24 | 950.0 | 952.9 | 940.4 | 951.4 | +11.1 | +1.18% | 9,223,900 |
| 2025-09-22 | 923.0 | 942.8 | 922.8 | 940.3 | +17.5 | +1.90% | 8,450,700 |
| 2025-09-19 | 925.4 | 935.7 | 917.8 | 922.8 | -0.2 | -0.02% | 15,201,200 |
| 2025-09-18 | 926.5 | 927.9 | 911.8 | 923.0 | +0.1 | +0.01% | 6,520,700 |
| 2025-09-17 | 926.5 | 928.7 | 915.3 | 922.9 | -6.9 | -0.74% | 8,447,100 |
| 2025-09-16 | 903.7 | 929.8 | 901.2 | 929.8 | +25.7 | +2.84% | 11,343,200 |
| 2025-09-12 | 904.7 | 909.4 | 901.6 | 904.1 | — | — | 9,762,100 |
直近120営業日分を表示