エンコア・エナジーの株価時系列・推移
- 52週高値
- 4.19（2025/10/16）
- 52週安値
- 1.03（2026/8/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/13 | 1.28 | 1.30 | 1.13 | 1.14 | 10,255,525 | 1.14 |
| 2026/8/12 | 1.39 | 1.44 | 1.37 | 1.38 | 2,243,642 | 1.38 |
| 2026/8/11 | 1.31 | 1.41 | 1.31 | 1.38 | 3,348,147 | 1.38 |
| 2026/8/10 | 1.25 | 1.32 | 1.24 | 1.31 | 3,596,936 | 1.31 |
| 2026/8/7 | 1.18 | 1.26 | 1.17 | 1.25 | 3,614,346 | 1.25 |
| 2026/8/6 | 1.14 | 1.19 | 1.12 | 1.15 | 2,496,345 | 1.15 |
| 2026/8/5 | 1.19 | 1.19 | 1.13 | 1.15 | 2,309,693 | 1.15 |
| 2026/8/4 | 1.10 | 1.22 | 1.10 | 1.15 | 4,416,433 | 1.15 |
| 2026/8/3 | 1.11 | 1.13 | 1.03 | 1.08 | 7,206,475 | 1.08 |
| 2026/7/31 | 1.14 | 1.15 | 1.08 | 1.09 | 2,955,093 | 1.09 |
| 2026/7/30 | 1.10 | 1.14 | 1.06 | 1.13 | 3,515,621 | 1.13 |
| 2026/7/29 | 1.15 | 1.16 | 1.06 | 1.06 | 3,790,291 | 1.06 |
| 2026/7/28 | 1.18 | 1.18 | 1.12 | 1.15 | 2,077,772 | 1.15 |
| 2026/7/27 | 1.16 | 1.24 | 1.16 | 1.19 | 2,076,607 | 1.19 |
| 2026/7/24 | 1.20 | 1.22 | 1.14 | 1.14 | 2,826,264 | 1.14 |
| 2026/7/23 | 1.20 | 1.26 | 1.20 | 1.21 | 1,483,533 | 1.21 |
| 2026/7/22 | 1.22 | 1.26 | 1.20 | 1.21 | 2,859,416 | 1.21 |
| 2026/7/21 | 1.20 | 1.24 | 1.19 | 1.22 | 2,241,561 | 1.22 |
| 2026/7/20 | 1.17 | 1.19 | 1.16 | 1.18 | 1,810,153 | 1.18 |
| 2026/7/17 | 1.18 | 1.20 | 1.15 | 1.15 | 2,551,198 | 1.15 |
1〜20/250件
