エンコア・エナジーの株価時系列・推移
- 52週高値
- 3.68（2026/1/28）
- 52週安値
- 0.66（2026/10/26）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/27 | 0.74 | 0.80 | 0.74 | 0.78 | 4,423,822 | 0.78 |
| 2026/10/26 | 0.69 | 0.72 | 0.66 | 0.72 | 3,503,509 | 0.72 |
| 2026/10/23 | 0.77 | 0.77 | 0.70 | 0.70 | 4,143,385 | 0.70 |
| 2026/10/22 | 0.80 | 0.82 | 0.76 | 0.77 | 1,923,695 | 0.77 |
| 2026/10/21 | 0.81 | 0.85 | 0.80 | 0.80 | 1,907,331 | 0.80 |
| 2026/10/20 | 0.79 | 0.83 | 0.78 | 0.79 | 1,868,348 | 0.79 |
| 2026/10/19 | 0.83 | 0.84 | 0.79 | 0.80 | 2,010,329 | 0.80 |
| 2026/10/16 | 0.83 | 0.84 | 0.79 | 0.83 | 2,332,316 | 0.83 |
| 2026/10/15 | 0.87 | 0.87 | 0.80 | 0.82 | 3,096,499 | 0.82 |
| 2026/10/14 | 0.90 | 0.92 | 0.82 | 0.85 | 3,807,678 | 0.85 |
| 2026/10/13 | 0.91 | 0.95 | 0.88 | 0.91 | 2,188,713 | 0.91 |
| 2026/10/12 | 0.95 | 0.96 | 0.92 | 0.92 | 2,025,258 | 0.92 |
| 2026/10/9 | 1.02 | 1.03 | 0.95 | 0.97 | 3,020,454 | 0.97 |
| 2026/10/8 | 1.07 | 1.07 | 1.00 | 1.01 | 3,554,593 | 1.01 |
| 2026/10/7 | 1.10 | 1.13 | 1.06 | 1.08 | 2,293,584 | 1.08 |
| 2026/10/6 | 1.08 | 1.18 | 1.08 | 1.14 | 3,243,113 | 1.14 |
| 2026/10/5 | 1.02 | 1.08 | 1.01 | 1.07 | 1,802,183 | 1.07 |
| 2026/10/2 | 1.06 | 1.07 | 1.00 | 1.02 | 1,842,120 | 1.02 |
| 2026/10/1 | 1.06 | 1.07 | 1.02 | 1.04 | 2,417,547 | 1.04 |
| 2026/9/30 | 1.17 | 1.20 | 1.04 | 1.08 | 4,815,694 | 1.08 |
1〜20/251件
