エニの株価時系列・推移
- 52週高値
- 58.00（2026/4/6）
- 52週安値
- 34.03（2025/10/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/4 | 54.24 | 54.24 | 53.45 | 53.58 | 378,309 | 53.58 |
| 2026/9/3 | 55.23 | 55.58 | 54.98 | 55.13 | 304,898 | 55.13 |
| 2026/9/2 | 54.79 | 55.57 | 54.70 | 55.21 | 429,003 | 55.21 |
| 2026/9/1 | 54.95 | 55.71 | 54.63 | 55.53 | 482,527 | 55.53 |
| 2026/8/31 | 54.02 | 54.85 | 53.97 | 54.80 | 400,868 | 54.80 |
| 2026/8/28 | 53.12 | 53.18 | 52.67 | 52.81 | 207,644 | 52.81 |
| 2026/8/27 | 53.49 | 53.55 | 52.73 | 53.22 | 234,543 | 53.22 |
| 2026/8/26 | 53.58 | 54.12 | 53.41 | 53.57 | 368,687 | 53.57 |
| 2026/8/25 | 54.13 | 54.43 | 53.85 | 54.05 | 333,492 | 54.05 |
| 2026/8/24 | 55.51 | 55.66 | 54.95 | 55.22 | 356,042 | 55.22 |
| 2026/8/21 | 56.83 | 56.84 | 56.33 | 56.47 | 295,578 | 56.47 |
| 2026/8/20 | 57.01 | 57.75 | 57.00 | 57.35 | 525,038 | 57.35 |
| 2026/8/19 | 56.25 | 56.39 | 55.81 | 55.97 | 536,231 | 55.97 |
| 2026/8/18 | 56.19 | 56.25 | 55.64 | 55.93 | 476,940 | 55.93 |
| 2026/8/17 | 55.32 | 56.03 | 55.09 | 56.03 | 461,838 | 56.03 |
| 2026/8/14 | 54.91 | 55.30 | 54.84 | 55.28 | 342,963 | 55.28 |
| 2026/8/13 | 54.25 | 54.80 | 54.00 | 54.78 | 211,496 | 54.78 |
| 2026/8/12 | 55.21 | 55.49 | 55.03 | 55.12 | 255,097 | 55.12 |
| 2026/8/11 | 55.26 | 55.71 | 55.25 | 55.49 | 291,448 | 55.49 |
| 2026/8/10 | 54.04 | 55.00 | 54.03 | 54.87 | 211,165 | 54.87 |
1〜20/251件
