Comparing Back to the side-by-side chart ↗
Enovix Corp（ENVX）— 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 | 2.65 | 2.67 | 2.46 | 2.49 | -7.09% | 8,623,600 |
| 2026-10-15 | 2.37 | 2.76 | 2.35 | 2.68 | +9.84% | 12,140,700 |
| 2026-10-14 | 2.56 | 2.74 | 2.35 | 2.44 | -2.79% | 19,416,000 |
| 2026-10-13 | 2.54 | 2.58 | 2.48 | 2.51 | -3.09% | 7,227,900 |
| 2026-10-12 | 2.81 | 2.94 | 2.46 | 2.59 | +5.28% | 13,364,900 |
| 2026-10-09 | 2.55 | 2.56 | 2.40 | 2.46 | -1.60% | 6,360,900 |
| 2026-10-08 | 2.52 | 2.55 | 2.45 | 2.50 | -1.96% | 6,636,300 |
| 2026-10-07 | 2.63 | 2.64 | 2.53 | 2.55 | -5.56% | 5,903,200 |
| 2026-10-06 | 2.70 | 2.74 | 2.66 | 2.70 | +1.12% | 3,377,000 |
| 2026-10-05 | 2.83 | 2.83 | 2.65 | 2.67 | -4.64% | 4,629,400 |
| 2026-10-02 | 2.88 | 2.92 | 2.73 | 2.80 | +0.72% | 4,616,200 |
| 2026-10-01 | 2.88 | 2.98 | 2.71 | 2.78 | -4.14% | 10,010,700 |
| 2026-09-30 | 2.78 | 2.99 | 2.75 | 2.90 | +5.45% | 9,426,600 |
| 2026-09-29 | 2.59 | 2.79 | 2.59 | 2.75 | +7.63% | 11,209,200 |
| 2026-09-28 | 2.86 | 2.88 | 2.48 | 2.56 | -10.98% | 17,287,100 |
| 2026-09-25 | 2.97 | 3.00 | 2.80 | 2.87 | -3.04% | 5,837,200 |
| 2026-09-24 | 2.90 | 2.98 | 2.79 | 2.96 | +0.68% | 5,438,600 |
| 2026-09-23 | 3.04 | 3.05 | 2.92 | 2.94 | -3.76% | 4,137,200 |
| 2026-09-22 | 3.04 | 3.08 | 2.96 | 3.06 | +2.52% | 5,316,200 |
| 2026-09-21 | 3.04 | 3.04 | 2.94 | 2.98 | -0.33% | 5,200,300 |
| 2026-09-18 | 2.97 | 3.02 | 2.86 | 2.99 | +1.70% | 8,080,000 |
| 2026-09-17 | 3.03 | 3.06 | 2.91 | 2.94 | +0.68% | 6,703,200 |
| 2026-09-16 | 3.01 | 3.02 | 2.85 | 2.92 | -2.01% | 7,895,800 |
| 2026-09-15 | 3.01 | 3.04 | 2.89 | 2.98 | -1.32% | 7,530,900 |
| 2026-09-14 | 3.03 | 3.10 | 2.98 | 3.02 | -2.58% | 5,597,400 |
| 2026-09-11 | 3.20 | 3.21 | 3.09 | 3.10 | -1.27% | 6,087,400 |
| 2026-09-10 | 3.12 | 3.22 | 3.07 | 3.14 | -0.63% | 5,309,000 |
| 2026-09-09 | 3.41 | 3.44 | 3.16 | 3.16 | -8.93% | 8,406,900 |
| 2026-09-08 | 3.33 | 3.55 | 3.31 | 3.47 | +4.52% | 5,644,300 |
| 2026-09-04 | 3.37 | 3.49 | 3.31 | 3.32 | -1.48% | 4,289,100 |
| 2026-09-03 | 3.34 | 3.44 | 3.32 | 3.37 | +1.20% | 4,845,300 |
| 2026-09-02 | 3.33 | 3.39 | 3.30 | 3.33 | -0.60% | 3,543,500 |
| 2026-09-01 | 3.30 | 3.38 | 3.24 | 3.35 | -0.89% | 4,386,500 |
| 2026-08-31 | 3.34 | 3.52 | 3.31 | 3.38 | +0.60% | 7,539,600 |
| 2026-08-28 | 3.57 | 3.59 | 3.35 | 3.36 | -6.41% | 4,822,700 |
| 2026-08-27 | 3.49 | 3.59 | 3.47 | 3.59 | +5.59% | 4,185,400 |
| 2026-08-26 | 3.40 | 3.49 | 3.31 | 3.40 | +0.59% | 4,328,300 |
| 2026-08-25 | 3.32 | 3.40 | 3.26 | 3.38 | +3.36% | 5,412,473 |
| 2026-08-24 | 3.34 | 3.38 | 3.23 | 3.27 | -3.25% | 6,796,417 |
| 2026-08-21 | 3.35 | 3.44 | 3.31 | 3.38 | +3.36% | 7,089,600 |
| 2026-08-20 | 3.36 | 3.44 | 3.17 | 3.27 | -3.82% | 8,091,600 |
| 2026-08-19 | 3.21 | 3.45 | 3.21 | 3.40 | +8.45% | 12,912,000 |
| 2026-08-18 | 3.57 | 3.62 | 3.06 | 3.13 | -12.80% | 28,491,100 |
| 2026-08-17 | 3.92 | 4.17 | 3.52 | 3.60 | -18.11% | 34,090,600 |
| 2026-08-14 | 4.50 | 4.60 | 4.31 | 4.39 | -0.90% | 5,484,900 |
| 2026-08-13 | 4.66 | 5.00 | 4.37 | 4.43 | -6.34% | 10,658,000 |
| 2026-08-12 | 5.00 | 5.04 | 4.63 | 4.73 | -2.07% | 9,074,000 |
| 2026-08-11 | 4.71 | 4.86 | 4.63 | 4.83 | +4.09% | 4,087,000 |
| 2026-08-10 | 4.74 | 4.86 | 4.61 | 4.64 | -1.28% | 3,905,100 |
| 2026-08-07 | 4.35 | 4.74 | 4.26 | 4.70 | +10.33% | 4,842,500 |
| 2026-08-06 | 4.23 | 4.47 | 4.16 | 4.26 | -0.70% | 4,330,400 |
| 2026-08-05 | 4.38 | 4.40 | 4.26 | 4.29 | -2.50% | 5,194,800 |
| 2026-08-04 | 4.36 | 4.45 | 4.28 | 4.40 | +4.27% | 4,253,500 |
| 2026-08-03 | 4.05 | 4.25 | 4.00 | 4.22 | +3.18% | 5,029,900 |
| 2026-07-31 | 4.27 | 4.30 | 3.93 | 4.09 | -2.15% | 4,649,100 |
| 2026-07-30 | 3.81 | 4.24 | 3.77 | 4.18 | +13.59% | 8,294,900 |
| 2026-07-29 | 3.96 | 4.04 | 3.67 | 3.68 | -7.30% | 9,936,200 |
| 2026-07-28 | 4.07 | 4.10 | 3.85 | 3.97 | -6.15% | 8,388,200 |
| 2026-07-27 | 4.07 | 4.24 | 4.00 | 4.23 | +7.09% | 5,968,500 |
| 2026-07-24 | 4.30 | 4.34 | 3.90 | 3.95 | -8.99% | 8,624,200 |
| 2026-07-23 | 4.60 | 4.66 | 4.33 | 4.34 | -7.26% | 6,185,100 |
| 2026-07-22 | 4.78 | 4.86 | 4.64 | 4.68 | -3.01% | 3,042,700 |
| 2026-07-21 | 4.60 | 4.92 | 4.60 | 4.83 | +5.58% | 4,096,100 |
| 2026-07-20 | 4.83 | 4.86 | 4.53 | 4.57 | -3.18% | 5,659,400 |
| 2026-07-17 | 4.57 | 4.88 | 4.55 | 4.72 | +0.43% | 5,981,200 |
| 2026-07-16 | 4.99 | 5.03 | 4.57 | 4.70 | -8.02% | 8,741,000 |
| 2026-07-15 | 5.11 | 5.35 | 4.97 | 5.11 | +0.99% | 4,429,200 |
| 2026-07-14 | 5.09 | 5.21 | 5.02 | 5.06 | +2.22% | 4,785,000 |
| 2026-07-13 | 5.07 | 5.19 | 4.91 | 4.95 | -4.81% | 5,472,900 |
| 2026-07-10 | 5.41 | 5.47 | 5.17 | 5.20 | -3.70% | 4,450,400 |
| 2026-07-09 | 5.52 | 5.62 | 5.28 | 5.40 | +5.37% | 9,261,000 |
| 2026-07-08 | 4.93 | 5.14 | 4.86 | 5.13 | +2.81% | 5,514,500 |
| 2026-07-07 | 5.49 | 5.56 | 4.93 | 4.99 | -11.30% | 8,369,100 |
| 2026-07-06 | 5.46 | 5.79 | 5.41 | 5.62 | +4.85% | 5,223,100 |
| 2026-07-02 | 5.89 | 6.06 | 5.33 | 5.36 | -8.38% | 6,421,600 |
| 2026-07-01 | 5.90 | 6.17 | 5.83 | 5.85 | -3.62% | 4,636,800 |
| 2026-06-30 | 6.10 | 6.34 | 6.01 | 6.07 | -0.49% | 4,833,800 |
| 2026-06-29 | 6.04 | 6.22 | 5.75 | 6.10 | +2.52% | 4,796,700 |
| 2026-06-26 | 5.88 | 6.08 | 5.77 | 5.95 | -1.65% | 8,172,200 |
| 2026-06-25 | 6.09 | 6.22 | 5.84 | 6.05 | +1.85% | 4,773,800 |
| 2026-06-24 | 6.39 | 6.39 | 5.92 | 5.94 | -6.16% | 6,421,500 |
| 2026-06-23 | 6.61 | 6.89 | 6.32 | 6.33 | -10.21% | 5,270,200 |
| 2026-06-22 | 7.05 | 7.28 | 6.96 | 7.05 | -0.42% | 3,750,200 |
| 2026-06-18 | 6.94 | 7.12 | 6.73 | 7.08 | +5.83% | 4,935,500 |
| 2026-06-17 | 6.70 | 7.11 | 6.62 | 6.69 | +0.90% | 3,896,500 |
| 2026-06-16 | 7.02 | 7.13 | 6.62 | 6.63 | -6.36% | 3,868,700 |
| 2026-06-15 | 7.09 | 7.40 | 7.04 | 7.08 | +6.31% | 5,173,200 |
| 2026-06-12 | 6.72 | 6.85 | 6.53 | 6.66 | -0.60% | 4,056,400 |
| 2026-06-11 | 6.33 | 6.73 | 6.19 | 6.70 | +6.69% | 4,653,100 |
| 2026-06-10 | 6.63 | 6.82 | 6.27 | 6.28 | -6.96% | 5,222,500 |
| 2026-06-09 | 7.38 | 7.56 | 6.42 | 6.75 | -7.79% | 7,614,800 |
| 2026-06-08 | 7.62 | 7.68 | 7.25 | 7.32 | +0.55% | 3,643,700 |
| 2026-06-05 | 8.18 | 8.23 | 7.10 | 7.28 | -12.92% | 8,552,000 |
| 2026-06-04 | 8.00 | 8.54 | 7.87 | 8.36 | +1.58% | 7,253,100 |
| 2026-06-03 | 8.44 | 8.68 | 8.14 | 8.23 | -4.52% | 7,293,100 |
| 2026-06-02 | 8.47 | 9.15 | 8.36 | 8.62 | +0.47% | 10,804,300 |
| 2026-06-01 | 7.90 | 8.63 | 7.63 | 8.58 | +7.52% | 13,253,600 |
| 2026-05-29 | 7.55 | 8.33 | 7.33 | 7.98 | +4.31% | 10,541,500 |
| 2026-05-28 | 7.48 | 7.95 | 7.30 | 7.65 | +2.00% | 8,061,400 |
| 2026-05-27 | 7.22 | 7.62 | 7.01 | 7.50 | +3.45% | 6,964,300 |
| 2026-05-26 | 6.85 | 7.63 | 6.81 | 7.25 | +8.53% | 10,352,400 |
| 2026-05-22 | 6.33 | 6.85 | 6.25 | 6.68 | +6.03% | 11,146,600 |
| 2026-05-21 | 6.22 | 6.47 | 6.16 | 6.30 | -0.94% | 6,028,800 |
| 2026-05-20 | 5.57 | 6.37 | 5.43 | 6.36 | +15.01% | 9,071,000 |
| 2026-05-19 | 5.79 | 5.79 | 5.39 | 5.53 | -6.75% | 6,780,900 |
| 2026-05-18 | 6.17 | 6.18 | 5.75 | 5.93 | -2.95% | 7,867,600 |
| 2026-05-15 | 6.10 | 6.28 | 5.95 | 6.11 | -3.02% | 7,771,300 |
| 2026-05-14 | 6.31 | 6.48 | 5.83 | 6.30 | -13.58% | 16,938,600 |
| 2026-05-13 | 7.08 | 7.50 | 6.82 | 7.29 | +4.59% | 13,082,400 |
| 2026-05-12 | 7.01 | 7.18 | 6.58 | 6.97 | -2.92% | 6,970,100 |
| 2026-05-11 | 6.63 | 7.45 | 6.53 | 7.18 | +8.62% | 11,830,500 |
| 2026-05-08 | 6.48 | 6.63 | 6.27 | 6.61 | +2.96% | 4,728,900 |
| 2026-05-07 | 6.68 | 6.68 | 6.31 | 6.42 | -4.04% | 4,951,600 |
| 2026-05-06 | 6.35 | 6.69 | 6.17 | 6.69 | -2.76% | 8,118,100 |
| 2026-05-05 | 6.84 | 7.05 | 6.71 | 6.88 | +1.93% | 5,655,700 |
| 2026-05-04 | 6.84 | 7.00 | 6.67 | 6.75 | -0.30% | 4,408,900 |
| 2026-05-01 | 6.70 | 6.80 | 6.55 | 6.77 | +1.50% | 2,876,200 |
| 2026-04-30 | 6.40 | 6.76 | 6.33 | 6.67 | +4.22% | 4,311,700 |
| 2026-04-29 | 6.37 | 6.44 | 6.11 | 6.40 | +0.47% | 4,309,500 |
| 2026-04-28 | 6.25 | 6.40 | 6.13 | 6.37 | -2.15% | 4,008,600 |
| 2026-04-27 | 6.60 | 6.75 | 6.47 | 6.51 | -1.51% | 4,881,300 |
| 2026-04-24 | 6.80 | 6.87 | 6.43 | 6.61 | -0.45% | 4,294,300 |
| 2026-04-23 | 7.00 | 7.08 | 6.38 | 6.64 | -5.14% | 5,925,000 |
| 2026-04-22 | 6.75 | 7.08 | 6.72 | 7.00 | +7.20% | 6,691,100 |
| 2026-04-21 | 6.96 | 6.99 | 6.50 | 6.53 | -4.39% | 6,766,300 |
| 2026-04-20 | 6.48 | 6.84 | 6.42 | 6.83 | +3.17% | 4,802,500 |
| 2026-04-17 | 6.72 | 6.78 | 6.54 | 6.62 | +1.22% | 5,620,200 |
| 2026-04-16 | 6.41 | 6.57 | 6.17 | 6.54 | +3.65% | 5,909,400 |
| 2026-04-15 | 6.39 | 6.47 | 6.09 | 6.31 | -0.79% | 5,185,400 |
| 2026-04-14 | 6.22 | 6.38 | 5.99 | 6.36 | +6.35% | 6,070,700 |
| 2026-04-13 | 5.96 | 6.10 | 5.88 | 5.98 | -1.81% | 4,416,900 |
| 2026-04-10 | 5.68 | 6.17 | 5.66 | 6.09 | +9.14% | 7,862,700 |
| 2026-04-09 | 5.68 | 5.83 | 5.50 | 5.58 | -2.62% | 4,553,500 |
| 2026-04-08 | 5.92 | 5.99 | 5.60 | 5.73 | +3.06% | 5,213,000 |
| 2026-04-07 | 5.69 | 5.69 | 5.24 | 5.56 | -3.30% | 6,853,100 |
| 2026-04-06 | 5.08 | 5.84 | 5.07 | 5.75 | +13.64% | 9,991,600 |
| 2026-04-02 | 4.83 | 5.07 | 4.77 | 5.06 | +1.81% | 3,977,400 |
| 2026-04-01 | 5.21 | 5.24 | 4.95 | 4.97 | -4.05% | 5,096,400 |
| 2026-03-31 | 4.98 | 5.21 | 4.91 | 5.18 | +6.15% | 6,213,300 |
| 2026-03-30 | 5.22 | 5.33 | 4.82 | 4.88 | -6.69% | 8,061,700 |
| 2026-03-27 | 5.06 | 5.28 | 5.02 | 5.23 | +2.15% | 5,279,600 |
| 2026-03-26 | 5.25 | 5.39 | 5.08 | 5.12 | -5.01% | 4,568,900 |
| 2026-03-25 | 5.16 | 5.55 | 5.15 | 5.39 | +6.94% | 6,204,200 |
| 2026-03-24 | 4.89 | 5.12 | 4.89 | 5.04 | +0.40% | 4,520,600 |
| 2026-03-23 | 4.98 | 5.10 | 4.92 | 5.02 | +3.29% | 4,686,800 |
| 2026-03-20 | 5.03 | 5.13 | 4.81 | 4.86 | -4.33% | 8,010,200 |
| 2026-03-19 | 4.79 | 5.13 | 4.70 | 5.08 | +4.96% | 4,838,400 |
| 2026-03-18 | 5.07 | 5.21 | 4.82 | 4.84 | -5.28% | 5,109,400 |
| 2026-03-17 | 5.06 | 5.20 | 4.99 | 5.11 | +0.79% | 3,607,200 |
| 2026-03-16 | 4.98 | 5.09 | 4.84 | 5.07 | +2.63% | 4,631,900 |
| 2026-03-13 | 5.01 | 5.17 | 4.87 | 4.94 | +0.41% | 4,920,600 |
| 2026-03-12 | 4.91 | 5.06 | 4.79 | 4.92 | -1.80% | 5,456,300 |
| 2026-03-11 | 4.94 | 5.11 | 4.91 | 5.01 | +1.42% | 5,007,100 |
| 2026-03-10 | 5.09 | 5.12 | 4.83 | 4.94 | -2.95% | 6,874,551 |
| 2026-03-09 | 4.78 | 5.13 | 4.62 | 5.09 | +4.95% | 7,242,638 |
| 2026-03-06 | 4.92 | 5.13 | 4.84 | 4.85 | -3.96% | 7,165,500 |
| 2026-03-05 | 5.06 | 5.21 | 4.91 | 5.05 | -1.17% | 6,356,000 |
| 2026-03-04 | 5.14 | 5.34 | 5.04 | 5.11 | +0.79% | 5,227,200 |
| 2026-03-03 | 5.17 | 5.27 | 5.05 | 5.07 | -6.97% | 6,851,400 |
| 2026-03-02 | 5.07 | 5.50 | 5.03 | 5.45 | +3.42% | 7,351,700 |
| 2026-02-27 | 5.79 | 5.82 | 5.24 | 5.27 | -11.43% | 10,542,600 |
| 2026-02-26 | 5.75 | 6.39 | 5.62 | 5.95 | -3.25% | 12,787,200 |
| 2026-02-25 | 6.15 | 6.43 | 6.08 | 6.15 | +0.65% | 8,118,600 |
| 2026-02-24 | 5.85 | 6.14 | 5.71 | 6.11 | +4.09% | 4,844,100 |
| 2026-02-23 | 5.85 | 5.90 | 5.71 | 5.87 | -1.34% | 3,552,800 |
| 2026-02-20 | 5.96 | 6.13 | 5.82 | 5.95 | -1.33% | 3,945,800 |
| 2026-02-19 | 5.90 | 6.03 | 5.79 | 6.03 | +1.34% | 2,664,600 |
| 2026-02-18 | 5.94 | 6.15 | 5.81 | 5.95 | +0.51% | 3,769,700 |
| 2026-02-17 | 5.84 | 6.03 | 5.59 | 5.92 | +0.00% | 4,132,300 |
| 2026-02-13 | 5.76 | 6.13 | 5.72 | 5.92 | +2.78% | 4,874,500 |
| 2026-02-12 | 6.17 | 6.17 | 5.69 | 5.76 | -6.04% | 7,019,500 |
| 2026-02-11 | 6.37 | 6.39 | 5.95 | 6.13 | -2.39% | 5,847,300 |
| 2026-02-10 | 6.48 | 6.86 | 6.26 | 6.28 | -3.09% | 5,690,200 |
| 2026-02-09 | 6.35 | 6.60 | 6.22 | 6.48 | +1.57% | 7,990,200 |
| 2026-02-06 | 5.88 | 6.46 | 5.87 | 6.38 | +13.02% | 9,661,700 |
| 2026-02-05 | 6.18 | 6.21 | 5.64 | 5.64 | -11.93% | 10,449,100 |
| 2026-02-04 | 6.67 | 6.82 | 6.10 | 6.41 | -1.99% | 8,530,600 |
| 2026-02-03 | 6.89 | 7.00 | 6.29 | 6.54 | -4.53% | 9,461,700 |
| 2026-02-02 | 6.54 | 7.03 | 6.52 | 6.85 | +3.47% | 6,433,100 |
| 2026-01-30 | 6.99 | 7.15 | 6.61 | 6.62 | -7.15% | 8,477,100 |
| 2026-01-29 | 7.27 | 7.32 | 6.91 | 7.13 | -0.97% | 5,359,300 |
| 2026-01-28 | 7.33 | 7.38 | 7.11 | 7.20 | -0.28% | 4,136,700 |
| 2026-01-27 | 7.14 | 7.26 | 7.00 | 7.22 | +0.28% | 6,098,000 |
| 2026-01-26 | 7.48 | 7.49 | 7.14 | 7.20 | -4.38% | 5,372,800 |
| 2026-01-23 | 7.72 | 7.79 | 7.45 | 7.53 | -2.21% | 5,199,200 |
| 2026-01-22 | 7.68 | 7.96 | 7.66 | 7.70 | +2.33% | 4,860,900 |
| 2026-01-21 | 7.54 | 8.00 | 7.29 | 7.53 | +1.90% | 7,721,000 |
| 2026-01-20 | 7.70 | 8.03 | 7.31 | 7.38 | -10.38% | 10,779,100 |
| 2026-01-16 | 7.80 | 8.50 | 7.74 | 8.24 | +5.37% | 8,644,700 |
| 2026-01-15 | 8.25 | 8.31 | 7.76 | 7.82 | -4.75% | 5,946,500 |
| 2026-01-14 | 7.99 | 8.26 | 7.74 | 8.21 | +2.37% | 5,546,100 |
| 2026-01-13 | 8.06 | 8.12 | 7.58 | 8.02 | +2.04% | 5,357,300 |
| 2026-01-12 | 7.88 | 8.20 | 7.53 | 7.86 | -0.76% | 5,769,100 |
| 2026-01-09 | 7.97 | 8.00 | 7.47 | 7.92 | +0.13% | 8,476,600 |
| 2026-01-08 | 8.12 | 8.45 | 7.89 | 7.91 | -2.10% | 5,377,700 |
| 2026-01-07 | 8.56 | 8.61 | 7.92 | 8.08 | -6.91% | 5,518,000 |
| 2026-01-06 | 8.74 | 8.89 | 8.35 | 8.68 | -0.57% | 7,494,100 |
| 2026-01-05 | 8.04 | 8.78 | 8.03 | 8.73 | +10.65% | 7,783,100 |
| 2026-01-02 | 7.53 | 7.92 | 7.50 | 7.89 | +7.93% | 5,239,600 |
| 2025-12-31 | 7.41 | 7.47 | 7.21 | 7.31 | -1.48% | 4,666,500 |
| 2025-12-30 | 7.62 | 7.66 | 7.38 | 7.42 | -2.62% | 4,643,400 |
| 2025-12-29 | 7.50 | 7.77 | 7.40 | 7.62 | -0.13% | 4,947,800 |
| 2025-12-26 | 8.24 | 8.24 | 7.61 | 7.63 | -7.74% | 4,760,100 |
| 2025-12-24 | 8.49 | 8.57 | 8.20 | 8.27 | -1.55% | 2,374,700 |
| 2025-12-23 | 8.24 | 8.58 | 8.13 | 8.40 | +0.72% | 5,570,300 |
| 2025-12-22 | 8.00 | 8.37 | 7.92 | 8.34 | +6.11% | 7,394,400 |
| 2025-12-19 | 7.49 | 7.96 | 7.45 | 7.86 | +5.22% | 8,054,700 |
| 2025-12-18 | 7.47 | 7.70 | 7.37 | 7.47 | +3.75% | 4,925,400 |
| 2025-12-17 | 7.71 | 7.90 | 7.18 | 7.20 | -6.98% | 6,415,400 |
| 2025-12-16 | 7.71 | 7.96 | 7.51 | 7.74 | -2.03% | 6,680,100 |
| 2025-12-15 | 8.80 | 8.84 | 7.85 | 7.90 | -8.56% | 7,690,400 |
| 2025-12-12 | 9.00 | 9.14 | 8.62 | 8.64 | -4.00% | 6,574,500 |
| 2025-12-11 | 8.88 | 9.06 | 8.55 | 9.00 | -1.42% | 8,829,700 |
| 2025-12-10 | 8.89 | 9.19 | 8.63 | 9.13 | +1.78% | 6,993,200 |
| 2025-12-09 | 8.59 | 9.12 | 8.50 | 8.97 | +3.34% | 7,987,600 |
| 2025-12-08 | 8.98 | 9.00 | 8.54 | 8.68 | -3.13% | 5,882,700 |
| 2025-12-05 | 9.04 | 9.17 | 8.83 | 8.96 | -1.43% | 4,878,700 |
| 2025-12-04 | 8.34 | 9.10 | 8.21 | 9.09 | +8.99% | 6,580,600 |
| 2025-12-03 | 7.53 | 8.38 | 7.42 | 8.34 | +10.61% | 5,332,800 |
| 2025-12-02 | 7.35 | 7.65 | 7.34 | 7.54 | +3.43% | 4,437,000 |
| 2025-12-01 | 7.56 | 7.60 | 7.26 | 7.29 | -6.42% | 5,143,900 |
| 2025-11-28 | 7.53 | 7.89 | 7.53 | 7.79 | +3.45% | 2,930,200 |
| 2025-11-26 | 7.61 | 7.73 | 7.42 | 7.53 | -0.53% | 3,754,300 |
| 2025-11-25 | 7.56 | 7.67 | 7.27 | 7.57 | -0.13% | 3,730,600 |
| 2025-11-24 | 7.50 | 7.65 | 7.37 | 7.58 | +1.47% | 4,858,800 |
| 2025-11-21 | 7.15 | 7.58 | 6.68 | 7.47 | +5.06% | 10,404,800 |
| 2025-11-20 | 7.95 | 8.11 | 7.08 | 7.11 | -6.69% | 6,854,700 |
| 2025-11-19 | 7.55 | 7.89 | 7.49 | 7.62 | +1.60% | 5,125,400 |
| 2025-11-18 | 7.29 | 7.69 | 7.13 | 7.50 | +0.67% | 7,424,900 |
| 2025-11-17 | 7.92 | 8.01 | 7.34 | 7.45 | -7.28% | 8,720,000 |
| 2025-11-14 | 7.76 | 8.35 | 7.72 | 8.04 | -0.56% | 6,074,300 |
| 2025-11-13 | 8.22 | 8.22 | 7.77 | 8.08 | -3.23% | 11,344,600 |
| 2025-11-12 | 8.90 | 8.94 | 8.30 | 8.35 | -5.54% | 8,215,500 |
| 2025-11-11 | 9.13 | 9.13 | 8.70 | 8.84 | -4.74% | 6,758,600 |
| 2025-11-10 | 9.82 | 9.89 | 8.97 | 9.28 | -2.98% | 7,740,900 |
| 2025-11-07 | 8.76 | 9.72 | 8.67 | 9.56 | +5.92% | 10,425,800 |
| 2025-11-06 | 9.98 | 10.35 | 8.56 | 9.03 | -20.23% | 27,665,000 |
| 2025-11-05 | 11.26 | 11.65 | 11.20 | 11.32 | +1.89% | 9,564,400 |
| 2025-11-04 | 11.63 | 11.92 | 11.09 | 11.11 | -9.01% | 6,674,500 |
| 2025-11-03 | 11.96 | 12.39 | 11.64 | 12.21 | +1.83% | 6,248,500 |
| 2025-10-31 | 11.59 | 12.00 | 11.43 | 11.99 | +5.45% | 5,182,700 |
| 2025-10-30 | 11.56 | 11.80 | 11.36 | 11.37 | -3.40% | 4,889,600 |
| 2025-10-29 | 11.78 | 12.33 | 11.67 | 11.77 | +0.77% | 6,428,200 |
| 2025-10-28 | 12.16 | 12.28 | 11.62 | 11.68 | -4.03% | 4,647,300 |
| 2025-10-27 | 12.49 | 12.65 | 12.11 | 12.17 | -1.22% | 4,356,400 |
| 2025-10-24 | 11.89 | 12.54 | 11.80 | 12.32 | +7.32% | 7,285,700 |
| 2025-10-23 | 11.38 | 11.61 | 11.23 | 11.48 | +2.36% | 4,436,400 |
| 2025-10-22 | 11.60 | 11.73 | 10.84 | 11.21 | -5.36% | 7,320,800 |
| 2025-10-21 | 12.43 | 12.50 | 11.82 | 11.85 | -6.47% | 5,684,600 |
| 2025-10-20 | 11.75 | 12.69 | 11.51 | 12.67 | +13.02% | 7,103,700 |
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：5月（+20.99%）。最も弱い月：11月（-36.20%）。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
Enovix Corp（ENVX）の直近終値は？
2026-10-16 時点で 2.49。Closelookデータレイクの日次価格記録より。
ENVX の52週高値・安値は？
直近52週間で高値 13.64、安値 2.35（2026-10-16 時点）。
Enovix Corp が歴史的に最も強い月と弱い月は？
歴史的に、ENVX の最も強い月は 5月（平均 +20.99%）、最も弱い月は 11月（平均 -36.20%）。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449本から計算。