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
- 1.24（2026/7/7）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/7 | 1.30 | 1.30 | 1.24 | 1.26 | 2,771,084 | 1.26 |
| 2026/7/6 | 1.32 | 1.36 | 1.30 | 1.33 | 2,181,094 | 1.33 |
| 2026/7/2 | 1.40 | 1.40 | 1.27 | 1.29 | 2,672,522 | 1.29 |
| 2026/7/1 | 1.31 | 1.43 | 1.31 | 1.36 | 1,808,447 | 1.36 |
| 2026/6/30 | 1.37 | 1.40 | 1.29 | 1.31 | 2,080,729 | 1.31 |
| 2026/6/29 | 1.36 | 1.37 | 1.29 | 1.33 | 2,243,851 | 1.33 |
| 2026/6/26 | 1.33 | 1.39 | 1.31 | 1.35 | 5,846,829 | 1.35 |
| 2026/6/25 | 1.42 | 1.45 | 1.33 | 1.33 | 2,218,385 | 1.33 |
| 2026/6/24 | 1.45 | 1.46 | 1.38 | 1.39 | 2,000,722 | 1.39 |
| 2026/6/23 | 1.49 | 1.59 | 1.47 | 1.48 | 2,686,089 | 1.48 |
| 2026/6/22 | 1.60 | 1.62 | 1.51 | 1.53 | 4,093,374 | 1.53 |
| 2026/6/18 | 1.71 | 1.75 | 1.60 | 1.65 | 12,419,574 | 1.65 |
| 2026/6/17 | 1.67 | 1.75 | 1.60 | 1.62 | 5,171,859 | 1.62 |
| 2026/6/16 | 1.59 | 1.71 | 1.53 | 1.67 | 7,870,132 | 1.67 |
| 2026/6/15 | 1.42 | 1.55 | 1.41 | 1.54 | 4,787,146 | 1.54 |
| 2026/6/12 | 1.43 | 1.47 | 1.36 | 1.36 | 2,402,563 | 1.36 |
| 2026/6/11 | 1.30 | 1.40 | 1.29 | 1.37 | 3,385,932 | 1.37 |
| 2026/6/10 | 1.29 | 1.35 | 1.27 | 1.28 | 2,809,071 | 1.28 |
| 2026/6/9 | 1.36 | 1.39 | 1.26 | 1.28 | 3,094,364 | 1.28 |
| 2026/6/8 | 1.44 | 1.45 | 1.35 | 1.35 | 2,047,457 | 1.35 |
1〜20/250件
