エナジー・リカバリーの株価時系列・推移
- 52週高値
- 18.32（2025/10/27）
- 52週安値
- 6.60（2026/9/28）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 6.84 | 6.88 | 6.73 | 6.84 | 461,599 | 6.84 |
| 2026/10/8 | 6.76 | 6.92 | 6.69 | 6.84 | 1,149,913 | 6.84 |
| 2026/10/7 | 6.94 | 6.95 | 6.63 | 6.73 | 688,977 | 6.73 |
| 2026/10/6 | 6.90 | 7.15 | 6.87 | 7.08 | 1,389,240 | 7.08 |
| 2026/10/5 | 6.75 | 6.84 | 6.63 | 6.83 | 872,151 | 6.83 |
| 2026/10/2 | 6.81 | 6.83 | 6.71 | 6.77 | 618,163 | 6.77 |
| 2026/10/1 | 6.68 | 6.77 | 6.60 | 6.70 | 725,706 | 6.70 |
| 2026/9/30 | 6.75 | 6.78 | 6.66 | 6.67 | 824,636 | 6.67 |
| 2026/9/29 | 6.75 | 6.82 | 6.70 | 6.75 | 689,563 | 6.75 |
| 2026/9/28 | 6.78 | 6.79 | 6.60 | 6.72 | 931,383 | 6.72 |
| 2026/9/25 | 6.83 | 6.90 | 6.77 | 6.81 | 681,668 | 6.81 |
| 2026/9/24 | 6.76 | 6.84 | 6.69 | 6.83 | 800,535 | 6.83 |
| 2026/9/23 | 7.06 | 7.06 | 6.78 | 6.80 | 777,804 | 6.80 |
| 2026/9/22 | 7.06 | 7.14 | 6.95 | 7.12 | 754,236 | 7.12 |
| 2026/9/21 | 7.00 | 7.07 | 6.91 | 7.03 | 985,904 | 7.03 |
| 2026/9/18 | 6.97 | 7.06 | 6.89 | 6.99 | 1,947,844 | 6.99 |
| 2026/9/17 | 7.19 | 7.20 | 6.96 | 7.05 | 656,437 | 7.05 |
| 2026/9/16 | 7.08 | 7.33 | 7.05 | 7.10 | 913,482 | 7.10 |
| 2026/9/15 | 7.11 | 7.12 | 6.90 | 7.06 | 1,293,406 | 7.06 |
| 2026/9/14 | 7.18 | 7.27 | 6.93 | 7.09 | 2,016,328 | 7.09 |
1〜20/250件
