Comparing Back to the side-by-side chart ↗
Enea S.A.（ENA.WA）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 22.22 | 22.66 | 21.70 | 21.82 | -1.80% | 420,744 |
| 2026-10-15 | 22.30 | 22.48 | 22.00 | 22.22 | -0.36% | 370,986 |
| 2026-10-14 | 22.54 | 22.70 | 22.22 | 22.30 | -1.06% | 337,741 |
| 2026-10-13 | 22.20 | 22.58 | 21.68 | 22.54 | +1.53% | 536,667 |
| 2026-10-12 | 22.60 | 22.82 | 21.84 | 22.20 | -1.33% | 506,252 |
| 2026-10-09 | 21.32 | 22.50 | 21.26 | 22.50 | +5.63% | 932,184 |
| 2026-10-08 | 21.40 | 21.46 | 20.74 | 21.30 | +0.00% | 292,111 |
| 2026-10-07 | 21.28 | 21.38 | 20.98 | 21.30 | +0.57% | 315,833 |
| 2026-10-06 | 20.88 | 21.60 | 20.60 | 21.18 | +1.44% | 496,814 |
| 2026-10-05 | 21.02 | 21.06 | 20.38 | 20.88 | +2.45% | 428,435 |
| 2026-10-02 | 20.76 | 20.96 | 20.20 | 20.38 | -2.49% | 422,884 |
| 2026-10-01 | 21.28 | 21.50 | 20.84 | 20.90 | -2.52% | 411,799 |
| 2026-09-30 | 20.40 | 21.44 | 20.22 | 21.44 | +6.14% | 1,007,964 |
| 2026-09-29 | 19.50 | 20.48 | 19.46 | 20.20 | +3.59% | 498,290 |
| 2026-09-28 | 19.47 | 19.67 | 19.37 | 19.50 | +0.31% | 180,427 |
| 2026-09-25 | 19.90 | 19.92 | 19.30 | 19.44 | -1.97% | 237,958 |
| 2026-09-24 | 19.32 | 20.02 | 19.16 | 19.83 | +2.43% | 645,335 |
| 2026-09-23 | 19.45 | 19.68 | 19.21 | 19.36 | +0.26% | 467,673 |
| 2026-09-22 | 20.14 | 20.14 | 19.22 | 19.31 | -3.26% | 551,892 |
| 2026-09-21 | 19.76 | 20.12 | 19.64 | 19.96 | +1.42% | 219,621 |
| 2026-09-18 | 20.30 | 20.30 | 19.60 | 19.68 | -3.24% | 630,543 |
| 2026-09-17 | 20.22 | 20.34 | 19.96 | 20.34 | +2.78% | 239,483 |
| 2026-09-16 | 19.94 | 20.34 | 19.76 | 19.79 | -0.95% | 266,867 |
| 2026-09-15 | 20.50 | 20.56 | 19.83 | 19.98 | -2.35% | 349,338 |
| 2026-09-14 | 20.92 | 21.20 | 20.34 | 20.46 | -2.20% | 396,495 |
| 2026-09-11 | 21.74 | 21.88 | 20.90 | 20.92 | -3.59% | 352,414 |
| 2026-09-10 | 21.56 | 22.18 | 21.14 | 21.70 | +0.65% | 454,565 |
| 2026-09-09 | 22.76 | 22.90 | 21.56 | 21.56 | -5.44% | 578,869 |
| 2026-09-08 | 20.62 | 22.80 | 20.54 | 22.80 | +10.25% | 1,012,777 |
| 2026-09-07 | 20.30 | 20.70 | 20.02 | 20.68 | +1.77% | 208,543 |
| 2026-09-04 | 19.98 | 20.32 | 19.73 | 20.32 | +1.60% | 208,668 |
| 2026-09-03 | 19.80 | 20.06 | 19.60 | 20.00 | +0.91% | 183,935 |
| 2026-09-02 | 19.31 | 19.94 | 19.25 | 19.82 | +2.64% | 243,560 |
| 2026-09-01 | 19.74 | 19.80 | 19.22 | 19.31 | -1.58% | 225,101 |
| 2026-08-31 | 19.66 | 19.74 | 19.33 | 19.62 | +0.98% | 362,644 |
| 2026-08-28 | 19.15 | 19.56 | 19.11 | 19.43 | +1.52% | 201,752 |
| 2026-08-27 | 19.72 | 19.72 | 19.06 | 19.14 | -2.55% | 438,393 |
| 2026-08-26 | 19.74 | 20.18 | 19.63 | 19.64 | -0.15% | 262,026 |
| 2026-08-25 | 19.30 | 19.70 | 19.17 | 19.67 | +2.61% | 192,630 |
| 2026-08-24 | 19.34 | 19.34 | 19.00 | 19.17 | +0.00% | 210,648 |
| 2026-08-21 | 19.25 | 19.48 | 19.10 | 19.17 | -1.08% | 234,292 |
| 2026-08-20 | 19.73 | 19.79 | 19.38 | 19.38 | -1.37% | 155,107 |
| 2026-08-19 | 20.06 | 20.06 | 19.28 | 19.65 | +0.77% | 218,650 |
| 2026-08-18 | 19.90 | 19.93 | 19.50 | 19.50 | -2.01% | 243,378 |
| 2026-08-17 | 20.16 | 20.46 | 19.85 | 19.90 | -1.97% | 197,931 |
| 2026-08-14 | 20.50 | 20.50 | 19.81 | 20.30 | -0.88% | 326,060 |
| 2026-08-13 | 20.80 | 20.80 | 20.06 | 20.48 | -0.39% | 366,404 |
| 2026-08-12 | 20.72 | 20.76 | 19.99 | 20.56 | -1.44% | 441,039 |
| 2026-08-11 | 20.48 | 20.92 | 20.38 | 20.86 | +2.36% | 197,498 |
| 2026-08-10 | 20.24 | 20.46 | 19.92 | 20.38 | +0.99% | 206,634 |
| 2026-08-07 | 20.62 | 20.62 | 20.06 | 20.18 | -1.18% | 123,852 |
| 2026-08-06 | 20.54 | 20.60 | 20.02 | 20.42 | -0.29% | 221,685 |
| 2026-08-05 | 20.68 | 21.00 | 20.30 | 20.48 | -0.68% | 267,766 |
| 2026-08-04 | 20.26 | 20.88 | 20.14 | 20.62 | +1.78% | 404,597 |
| 2026-08-03 | 19.79 | 20.28 | 19.79 | 20.26 | +3.31% | 321,521 |
| 2026-07-31 | 19.22 | 20.20 | 19.07 | 19.61 | +2.62% | 470,926 |
| 2026-07-30 | 19.09 | 19.22 | 18.82 | 19.11 | -0.68% | 343,852 |
| 2026-07-29 | 19.88 | 19.88 | 18.91 | 19.24 | -2.09% | 626,283 |
| 2026-07-28 | 20.10 | 20.10 | 19.64 | 19.65 | -1.85% | 331,920 |
| 2026-07-27 | 20.50 | 20.50 | 19.63 | 20.02 | -1.38% | 299,843 |
| 2026-07-24 | 20.42 | 20.42 | 19.91 | 20.30 | +0.50% | 162,781 |
| 2026-07-23 | 20.22 | 20.70 | 19.91 | 20.20 | +1.05% | 266,607 |
| 2026-07-22 | 19.52 | 20.28 | 19.37 | 19.99 | +2.36% | 386,364 |
| 2026-07-21 | 19.90 | 19.90 | 19.38 | 19.53 | -0.36% | 124,784 |
| 2026-07-20 | 19.43 | 20.00 | 19.43 | 19.60 | +1.50% | 146,476 |
| 2026-07-17 | 19.81 | 20.08 | 19.31 | 19.31 | -2.28% | 477,445 |
| 2026-07-16 | 20.00 | 20.00 | 19.60 | 19.76 | -0.80% | 299,820 |
| 2026-07-15 | 20.06 | 20.26 | 19.75 | 19.92 | -1.09% | 162,481 |
| 2026-07-14 | 20.38 | 20.40 | 20.06 | 20.14 | -1.18% | 175,035 |
| 2026-07-13 | 20.00 | 20.38 | 19.93 | 20.38 | +1.90% | 155,955 |
| 2026-07-10 | 19.84 | 20.08 | 19.81 | 20.00 | +0.81% | 299,752 |
| 2026-07-09 | 19.82 | 20.08 | 19.67 | 19.84 | +0.20% | 374,338 |
| 2026-07-08 | 20.08 | 20.08 | 19.44 | 19.80 | -0.75% | 186,625 |
| 2026-07-07 | 20.00 | 20.04 | 19.55 | 19.95 | -0.05% | 315,208 |
| 2026-07-06 | 19.93 | 20.02 | 19.63 | 19.96 | +0.20% | 211,863 |
| 2026-07-03 | 19.55 | 19.94 | 19.30 | 19.92 | +1.89% | 116,354 |
| 2026-07-02 | 19.38 | 19.64 | 18.86 | 19.55 | +2.09% | 181,560 |
| 2026-07-01 | 19.29 | 19.59 | 18.95 | 19.15 | -1.19% | 624,164 |
| 2026-06-30 | 19.44 | 19.45 | 18.97 | 19.38 | +1.25% | 209,355 |
| 2026-06-29 | 19.50 | 19.50 | 19.05 | 19.14 | -0.57% | 222,688 |
| 2026-06-26 | 19.50 | 19.53 | 18.97 | 19.25 | -0.77% | 220,819 |
| 2026-06-25 | 19.06 | 19.60 | 18.85 | 19.40 | +2.92% | 616,980 |
| 2026-06-24 | 19.36 | 19.36 | 18.57 | 18.85 | -2.63% | 491,394 |
| 2026-06-23 | 19.40 | 19.40 | 19.05 | 19.36 | -0.72% | 343,632 |
| 2026-06-22 | 19.39 | 19.59 | 19.20 | 19.50 | +0.57% | 147,732 |
| 2026-06-19 | 19.48 | 19.50 | 19.12 | 19.39 | +0.67% | 402,393 |
| 2026-06-18 | 19.63 | 19.64 | 19.14 | 19.26 | -1.23% | 622,660 |
| 2026-06-17 | 19.50 | 19.63 | 19.06 | 19.50 | +0.00% | 208,733 |
| 2026-06-16 | 19.40 | 19.87 | 19.17 | 19.50 | +0.52% | 351,718 |
| 2026-06-15 | 19.46 | 20.32 | 19.40 | 19.40 | -0.05% | 446,384 |
| 2026-06-12 | 19.40 | 19.71 | 19.22 | 19.41 | +0.57% | 232,882 |
| 2026-06-11 | 19.11 | 19.42 | 18.84 | 19.30 | +2.33% | 276,601 |
| 2026-06-10 | 19.16 | 19.26 | 18.32 | 18.86 | -4.02% | 780,410 |
| 2026-06-09 | 20.24 | 20.28 | 19.54 | 19.65 | -2.92% | 334,379 |
| 2026-06-08 | 20.00 | 20.24 | 19.71 | 20.24 | +0.40% | 415,066 |
| 2026-06-05 | 20.88 | 20.90 | 20.10 | 20.16 | -2.42% | 1,284,628 |
| 2026-06-03 | 20.76 | 20.96 | 20.30 | 20.66 | -0.39% | 245,744 |
| 2026-06-02 | 20.26 | 20.76 | 20.16 | 20.74 | +2.57% | 467,596 |
| 2026-06-01 | 21.12 | 21.20 | 20.20 | 20.22 | -3.99% | 448,421 |
| 2026-05-29 | 21.46 | 21.64 | 21.04 | 21.06 | -1.86% | 669,478 |
| 2026-05-28 | 21.40 | 21.62 | 21.30 | 21.46 | -0.28% | 355,774 |
| 2026-05-27 | 21.68 | 21.74 | 21.22 | 21.52 | -0.37% | 482,028 |
| 2026-05-26 | 21.30 | 22.12 | 21.30 | 21.60 | +1.89% | 440,328 |
| 2026-05-25 | 20.52 | 21.48 | 20.52 | 21.20 | +4.64% | 564,352 |
| 2026-05-22 | 20.38 | 20.54 | 19.92 | 20.26 | -0.49% | 375,758 |
| 2026-05-21 | 20.10 | 20.54 | 19.95 | 20.36 | +0.30% | 291,168 |
| 2026-05-20 | 20.20 | 20.44 | 19.76 | 20.30 | +0.69% | 404,583 |
| 2026-05-19 | 20.26 | 20.52 | 19.96 | 20.16 | +0.10% | 192,342 |
| 2026-05-18 | 20.46 | 20.50 | 19.92 | 20.14 | -1.56% | 284,421 |
| 2026-05-15 | 20.66 | 20.68 | 20.08 | 20.46 | -0.29% | 529,465 |
| 2026-05-14 | 20.84 | 21.36 | 20.14 | 20.52 | -4.02% | 1,345,357 |
| 2026-05-13 | 21.50 | 21.68 | 20.82 | 21.38 | -0.56% | 710,460 |
| 2026-05-12 | 21.70 | 21.72 | 21.20 | 21.50 | -0.83% | 513,225 |
| 2026-05-11 | 21.22 | 21.84 | 21.00 | 21.68 | +2.26% | 239,289 |
| 2026-05-08 | 22.04 | 22.04 | 20.82 | 21.20 | -2.66% | 599,210 |
| 2026-05-07 | 22.70 | 22.88 | 21.78 | 21.78 | -3.88% | 470,274 |
| 2026-05-06 | 22.24 | 22.66 | 22.10 | 22.66 | +2.81% | 360,610 |
| 2026-05-05 | 21.66 | 22.08 | 21.30 | 22.04 | +2.80% | 283,091 |
| 2026-05-04 | 22.48 | 22.74 | 21.08 | 21.44 | -2.55% | 256,280 |
| 2026-04-30 | 21.98 | 22.10 | 21.48 | 22.00 | +0.73% | 225,176 |
| 2026-04-29 | 22.02 | 22.26 | 21.74 | 21.84 | +0.09% | 153,014 |
| 2026-04-28 | 22.86 | 22.86 | 21.82 | 21.82 | -3.37% | 285,987 |
| 2026-04-27 | 23.30 | 23.32 | 22.56 | 22.58 | -1.83% | 190,714 |
| 2026-04-24 | 22.90 | 23.16 | 22.66 | 23.00 | +0.09% | 334,188 |
| 2026-04-23 | 22.56 | 22.98 | 22.26 | 22.98 | +1.77% | 278,620 |
| 2026-04-22 | 22.58 | 23.10 | 22.12 | 22.58 | -0.96% | 464,383 |
| 2026-04-21 | 23.00 | 23.08 | 22.42 | 22.80 | -1.21% | 350,015 |
| 2026-04-20 | 23.50 | 23.66 | 23.08 | 23.08 | -2.20% | 348,906 |
| 2026-04-17 | 24.50 | 24.58 | 23.12 | 23.60 | -3.04% | 637,303 |
| 2026-04-16 | 25.20 | 25.20 | 24.12 | 24.34 | -2.33% | 322,953 |
| 2026-04-15 | 25.66 | 25.66 | 24.40 | 24.92 | -2.73% | 348,101 |
| 2026-04-14 | 25.44 | 26.08 | 24.86 | 25.62 | +0.71% | 286,564 |
| 2026-04-13 | 25.98 | 26.14 | 25.24 | 25.44 | -1.70% | 453,157 |
| 2026-04-10 | 25.50 | 26.40 | 25.30 | 25.88 | -1.22% | 232,749 |
| 2026-04-09 | 26.30 | 26.86 | 25.92 | 26.20 | -0.38% | 357,408 |
| 2026-04-08 | 26.08 | 27.00 | 25.98 | 26.30 | +1.31% | 592,138 |
| 2026-04-07 | 26.00 | 26.10 | 25.44 | 25.96 | -1.22% | 325,049 |
| 2026-04-02 | 25.00 | 26.78 | 24.64 | 26.28 | +4.62% | 994,621 |
| 2026-04-01 | 24.62 | 25.24 | 24.12 | 25.12 | +2.11% | 615,869 |
| 2026-03-31 | 24.00 | 24.62 | 23.60 | 24.60 | +2.50% | 443,431 |
| 2026-03-30 | 22.36 | 24.22 | 22.08 | 24.00 | +7.53% | 665,623 |
| 2026-03-27 | 22.40 | 22.68 | 21.74 | 22.32 | +1.00% | 181,065 |
| 2026-03-26 | 22.16 | 22.16 | 21.36 | 22.10 | +0.55% | 342,763 |
| 2026-03-25 | 21.80 | 22.24 | 21.64 | 21.98 | +1.01% | 535,272 |
| 2026-03-24 | 22.10 | 22.20 | 21.50 | 21.76 | -1.45% | 496,741 |
| 2026-03-23 | 21.18 | 22.18 | 20.52 | 22.08 | +2.13% | 647,422 |
| 2026-03-20 | 23.28 | 23.28 | 21.22 | 21.62 | -4.93% | 817,358 |
| 2026-03-19 | 23.28 | 23.28 | 22.36 | 22.74 | -2.32% | 356,302 |
| 2026-03-18 | 23.78 | 23.90 | 22.96 | 23.28 | -2.18% | 527,347 |
| 2026-03-17 | 21.46 | 24.14 | 21.44 | 23.80 | +11.74% | 501,046 |
| 2026-03-16 | 21.20 | 21.42 | 20.70 | 21.30 | +1.14% | 178,452 |
| 2026-03-13 | 20.64 | 21.20 | 20.10 | 21.06 | +0.29% | 403,300 |
| 2026-03-12 | 21.06 | 21.10 | 20.62 | 21.00 | -0.38% | 487,488 |
| 2026-03-11 | 21.98 | 22.00 | 20.60 | 21.08 | -4.01% | 300,044 |
| 2026-03-10 | 22.98 | 23.30 | 21.82 | 21.96 | -2.75% | 158,549 |
| 2026-03-09 | 22.78 | 22.80 | 21.90 | 22.58 | -1.48% | 233,563 |
| 2026-03-06 | 24.26 | 24.32 | 22.80 | 22.92 | -5.52% | 259,213 |
| 2026-03-05 | 24.26 | 24.70 | 24.08 | 24.26 | +0.92% | 339,108 |
| 2026-03-04 | 23.12 | 24.90 | 23.12 | 24.04 | +1.43% | 483,121 |
| 2026-03-03 | 24.04 | 24.16 | 22.80 | 23.70 | -2.47% | 420,674 |
| 2026-03-02 | 23.98 | 24.70 | 23.30 | 24.30 | -1.70% | 401,538 |
| 2026-02-27 | 24.04 | 24.72 | 23.76 | 24.72 | +1.98% | 474,613 |
| 2026-02-26 | 23.40 | 24.28 | 23.34 | 24.24 | +3.86% | 417,224 |
| 2026-02-25 | 23.20 | 23.50 | 23.08 | 23.34 | +0.52% | 207,638 |
| 2026-02-24 | 23.22 | 23.22 | 22.70 | 23.22 | +0.00% | 241,746 |
| 2026-02-23 | 23.08 | 23.40 | 22.80 | 23.22 | +0.61% | 446,363 |
| 2026-02-20 | 23.40 | 23.46 | 22.52 | 23.08 | -0.94% | 737,948 |
| 2026-02-19 | 23.70 | 23.76 | 22.72 | 23.30 | -1.69% | 652,489 |
| 2026-02-18 | 23.20 | 23.74 | 23.06 | 23.70 | +2.16% | 541,771 |
| 2026-02-17 | 23.20 | 23.26 | 22.74 | 23.20 | +0.00% | 414,104 |
| 2026-02-16 | 22.84 | 23.56 | 22.62 | 23.20 | +1.58% | 215,275 |
| 2026-02-13 | 22.88 | 23.26 | 22.22 | 22.84 | -0.17% | 416,884 |
| 2026-02-12 | 23.00 | 23.18 | 22.50 | 22.88 | -0.52% | 436,998 |
| 2026-02-11 | 22.58 | 23.28 | 22.24 | 23.00 | +1.68% | 463,654 |
| 2026-02-10 | 22.22 | 22.62 | 22.08 | 22.62 | +1.71% | 259,774 |
| 2026-02-09 | 22.26 | 22.40 | 21.98 | 22.24 | +0.82% | 189,973 |
| 2026-02-06 | 22.06 | 22.24 | 21.68 | 22.06 | -0.63% | 473,771 |
| 2026-02-05 | 22.32 | 22.42 | 21.92 | 22.20 | -0.89% | 329,972 |
| 2026-02-04 | 22.00 | 22.50 | 21.90 | 22.40 | +1.36% | 514,521 |
| 2026-02-03 | 21.90 | 22.32 | 21.76 | 22.10 | +1.38% | 369,368 |
| 2026-02-02 | 21.00 | 21.96 | 21.00 | 21.80 | -0.91% | 267,075 |
| 2026-01-30 | 20.94 | 22.00 | 20.88 | 22.00 | +5.06% | 784,164 |
| 2026-01-29 | 20.92 | 21.50 | 20.80 | 20.94 | +0.19% | 251,807 |
| 2026-01-28 | 21.60 | 21.62 | 20.88 | 20.90 | -1.60% | 362,852 |
| 2026-01-27 | 21.98 | 21.98 | 21.24 | 21.24 | -3.45% | 232,564 |
| 2026-01-26 | 20.78 | 22.00 | 20.76 | 22.00 | +5.87% | 602,641 |
| 2026-01-23 | 21.00 | 21.04 | 20.70 | 20.78 | -0.76% | 111,140 |
| 2026-01-22 | 20.54 | 21.08 | 20.48 | 20.94 | +2.15% | 336,566 |
| 2026-01-21 | 20.14 | 20.66 | 20.14 | 20.50 | +0.39% | 302,022 |
| 2026-01-20 | 20.50 | 20.68 | 20.14 | 20.42 | -0.39% | 266,301 |
| 2026-01-19 | 20.44 | 20.88 | 20.36 | 20.50 | -0.19% | 221,983 |
| 2026-01-16 | 20.86 | 20.90 | 20.34 | 20.54 | -1.53% | 181,265 |
| 2026-01-15 | 20.90 | 20.90 | 20.48 | 20.86 | +0.77% | 154,443 |
| 2026-01-14 | 20.40 | 20.84 | 20.24 | 20.70 | +1.47% | 407,531 |
| 2026-01-13 | 20.68 | 20.70 | 20.16 | 20.40 | -0.49% | 333,960 |
| 2026-01-12 | 20.68 | 20.70 | 20.26 | 20.50 | +0.00% | 98,318 |
| 2026-01-09 | 20.50 | 20.90 | 20.28 | 20.50 | +0.00% | 276,260 |
| 2026-01-08 | 20.98 | 21.00 | 20.12 | 20.50 | -0.97% | 246,270 |
| 2026-01-07 | 20.42 | 21.32 | 20.42 | 20.70 | +1.37% | 549,622 |
| 2026-01-05 | 20.28 | 20.60 | 20.22 | 20.42 | +1.09% | 459,570 |
| 2026-01-02 | 19.60 | 20.30 | 19.55 | 20.20 | +3.70% | 645,297 |
| 2025-12-30 | 19.60 | 19.77 | 19.11 | 19.48 | +0.15% | 267,634 |
| 2025-12-29 | 19.25 | 19.48 | 18.99 | 19.45 | +0.41% | 271,333 |
| 2025-12-23 | 19.59 | 19.60 | 19.20 | 19.37 | -1.12% | 104,947 |
| 2025-12-22 | 19.22 | 19.64 | 19.22 | 19.59 | +1.93% | 238,422 |
| 2025-12-19 | 19.21 | 19.45 | 19.10 | 19.22 | +0.05% | 958,300 |
| 2025-12-18 | 20.20 | 20.30 | 19.14 | 19.21 | -4.90% | 704,342 |
| 2025-12-17 | 18.87 | 20.20 | 18.68 | 20.20 | +6.37% | 801,484 |
| 2025-12-16 | 19.58 | 19.58 | 18.77 | 18.99 | -2.57% | 598,524 |
| 2025-12-15 | 19.50 | 19.76 | 19.18 | 19.49 | -0.41% | 290,663 |
| 2025-12-12 | 19.40 | 19.79 | 19.36 | 19.57 | +0.88% | 123,639 |
| 2025-12-11 | 19.99 | 19.99 | 19.28 | 19.40 | -1.52% | 125,447 |
| 2025-12-10 | 19.32 | 20.06 | 19.18 | 19.70 | +2.18% | 351,463 |
| 2025-12-09 | 19.19 | 19.28 | 18.87 | 19.28 | +0.47% | 193,483 |
| 2025-12-08 | 19.63 | 19.70 | 18.83 | 19.19 | -1.39% | 274,568 |
| 2025-12-05 | 19.40 | 19.70 | 19.21 | 19.46 | +1.30% | 316,562 |
| 2025-12-04 | 19.12 | 19.64 | 19.00 | 19.21 | +0.52% | 410,696 |
| 2025-12-03 | 19.45 | 19.68 | 18.90 | 19.11 | -2.00% | 640,185 |
| 2025-12-02 | 19.83 | 19.98 | 19.39 | 19.50 | -2.26% | 610,243 |
| 2025-12-01 | 20.24 | 20.30 | 19.71 | 19.95 | -0.84% | 414,577 |
| 2025-11-28 | 20.00 | 20.28 | 19.86 | 20.12 | +0.30% | 203,346 |
| 2025-11-27 | 19.90 | 20.20 | 19.83 | 20.06 | +0.75% | 122,023 |
| 2025-11-26 | 20.58 | 20.58 | 19.90 | 19.91 | -1.63% | 407,503 |
| 2025-11-25 | 20.10 | 20.42 | 19.83 | 20.24 | +1.20% | 523,220 |
| 2025-11-24 | 20.50 | 20.58 | 19.83 | 20.00 | -1.77% | 661,690 |
| 2025-11-21 | 20.32 | 20.54 | 19.84 | 20.36 | -1.83% | 345,017 |
| 2025-11-20 | 20.00 | 20.74 | 19.79 | 20.74 | +4.27% | 782,859 |
| 2025-11-19 | 19.90 | 20.72 | 19.63 | 19.89 | -0.10% | 1,348,102 |
| 2025-11-18 | 21.70 | 21.70 | 18.94 | 19.91 | -9.66% | 2,396,134 |
| 2025-11-17 | 22.50 | 22.50 | 21.92 | 22.04 | -1.43% | 164,794 |
| 2025-11-14 | 22.40 | 22.48 | 21.88 | 22.36 | -1.06% | 223,625 |
| 2025-11-13 | 22.38 | 23.14 | 22.38 | 22.60 | +0.98% | 221,844 |
| 2025-11-12 | 22.76 | 23.18 | 22.32 | 22.38 | -1.67% | 193,050 |
| 2025-11-10 | 22.20 | 22.86 | 22.20 | 22.76 | +3.45% | 171,253 |
| 2025-11-07 | 22.70 | 22.74 | 21.66 | 22.00 | -3.93% | 368,717 |
| 2025-11-06 | 22.60 | 23.46 | 22.60 | 22.90 | +0.44% | 512,243 |
| 2025-11-05 | 21.70 | 22.96 | 21.52 | 22.80 | +5.56% | 401,965 |
| 2025-11-04 | 20.72 | 21.82 | 20.72 | 21.60 | +4.15% | 556,305 |
| 2025-11-03 | 20.68 | 21.10 | 20.12 | 20.74 | +0.10% | 244,440 |
| 2025-10-31 | 20.86 | 21.10 | 20.56 | 20.72 | -0.67% | 448,679 |
| 2025-10-30 | 21.44 | 21.44 | 20.84 | 20.86 | -2.34% | 207,170 |
| 2025-10-29 | 21.10 | 21.60 | 21.00 | 21.36 | +0.66% | 220,941 |
| 2025-10-28 | 21.10 | 21.22 | 20.70 | 21.22 | +0.57% | 920,690 |
| 2025-10-27 | 20.00 | 21.24 | 20.00 | 21.10 | +5.50% | 572,266 |
| 2025-10-24 | 19.70 | 20.20 | 19.40 | 20.00 | +1.47% | 391,266 |
| 2025-10-23 | 19.48 | 19.85 | 19.48 | 19.71 | +0.10% | 232,231 |
| 2025-10-22 | 19.60 | 19.93 | 19.50 | 19.69 | +0.36% | 246,744 |
| 2025-10-21 | 19.20 | 19.76 | 19.13 | 19.62 | +2.03% | 364,317 |
| 2025-10-20 | 18.17 | 19.23 | 18.17 | 19.23 | +6.01% | 333,808 |
| 2025-10-17 | 18.82 | 18.82 | 18.01 | 18.14 | -3.92% | 260,578 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：10月（+18.13%）。最も弱い月：4月（-11.08%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Enea S.A.（ENA.WA）の直近終値は？
2026-10-16 時点で 21.82。Closelookデータレイクの日次価格記録より。
ENA.WA の52週高値・安値は？
直近52週間で高値 27.00、安値 18.01（2026-10-16 時点）。
Enea S.A. が歴史的に最も強い月と弱い月は？
歴史的に、ENA.WA の最も強い月は 10月（平均 +18.13%）、最も弱い月は 4月（平均 -11.08%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー450本から計算。