エネルガスの株価時系列・推移
- 52週高値
- 36.98（2026/4/30）
- 52週安値
- 3.62（2025/12/26）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/10 | 11.12 | 11.77 | 11.12 | 11.23 | 99,455 | 11.23 |
| 2026/9/9 | 10.90 | 11.62 | 10.90 | 11.37 | 170,314 | 11.37 |
| 2026/9/8 | 10.72 | 11.20 | 10.72 | 10.95 | 129,753 | 10.95 |
| 2026/9/4 | 10.72 | 11.15 | 10.64 | 10.73 | 76,053 | 10.73 |
| 2026/9/3 | 10.58 | 10.97 | 10.38 | 10.65 | 108,792 | 10.65 |
| 2026/9/2 | 10.45 | 10.74 | 10.27 | 10.48 | 144,105 | 10.48 |
| 2026/9/1 | 10.90 | 11.00 | 10.38 | 10.38 | 210,396 | 10.38 |
| 2026/8/31 | 11.06 | 11.25 | 10.88 | 11.08 | 152,383 | 11.08 |
| 2026/8/28 | 11.51 | 11.70 | 11.08 | 11.10 | 156,193 | 11.10 |
| 2026/8/27 | 11.45 | 11.91 | 11.45 | 11.83 | 101,551 | 11.83 |
| 2026/8/26 | 11.26 | 11.75 | 11.25 | 11.31 | 157,205 | 11.31 |
| 2026/8/25 | 11.80 | 12.00 | 11.25 | 11.27 | 173,149 | 11.27 |
| 2026/8/24 | 12.34 | 12.49 | 11.52 | 11.60 | 191,468 | 11.60 |
| 2026/8/21 | 12.49 | 13.05 | 12.21 | 12.63 | 176,053 | 12.63 |
| 2026/8/20 | 12.50 | 12.78 | 11.76 | 12.32 | 200,929 | 12.32 |
| 2026/8/19 | 14.30 | 14.62 | 12.60 | 12.76 | 237,823 | 12.76 |
| 2026/8/18 | 14.38 | 14.98 | 13.88 | 14.23 | 155,565 | 14.23 |
| 2026/8/17 | 15.75 | 15.75 | 14.58 | 14.75 | 199,809 | 14.75 |
| 2026/8/14 | 14.98 | 15.69 | 14.70 | 15.56 | 131,871 | 15.56 |
| 2026/8/13 | 17.01 | 20.00 | 14.79 | 14.91 | 712,614 | 14.91 |
1〜20/251件
