Comparing Back to the side-by-side chart ↗
ENEOS Holdings,Inc.（5020.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1383.50 | 1409.00 | 1374.50 | 1387.00 | +0.80% | 9,918,000 |
| 2026-10-15 | 1381.50 | 1393.50 | 1351.50 | 1376.00 | -2.38% | 11,936,400 |
| 2026-10-14 | 1415.00 | 1423.00 | 1388.50 | 1409.50 | +1.04% | 8,270,300 |
| 2026-10-13 | 1375.00 | 1400.50 | 1358.00 | 1395.00 | +2.24% | 10,796,800 |
| 2026-10-09 | 1386.00 | 1390.00 | 1353.50 | 1364.50 | +0.59% | 11,811,800 |
| 2026-10-08 | 1368.00 | 1370.00 | 1318.00 | 1356.50 | -1.09% | 12,081,100 |
| 2026-10-07 | 1383.00 | 1394.00 | 1371.50 | 1371.50 | -0.62% | 9,758,800 |
| 2026-10-06 | 1372.00 | 1381.00 | 1350.00 | 1380.00 | +1.32% | 7,470,200 |
| 2026-10-05 | 1368.50 | 1372.00 | 1351.00 | 1362.00 | -0.15% | 7,947,600 |
| 2026-10-02 | 1348.50 | 1376.00 | 1348.00 | 1364.00 | +1.22% | 9,375,800 |
| 2026-10-01 | 1372.00 | 1378.00 | 1347.00 | 1347.50 | -2.74% | 11,015,300 |
| 2026-09-30 | 1370.50 | 1390.00 | 1360.50 | 1385.50 | +0.87% | 11,521,500 |
| 2026-09-29 | 1398.00 | 1400.00 | 1367.00 | 1373.50 | -3.85% | 9,470,300 |
| 2026-09-28 | 1443.50 | 1444.50 | 1428.00 | 1428.50 | -0.52% | 10,095,900 |
| 2026-09-25 | 1431.00 | 1444.00 | 1418.00 | 1436.00 | +0.98% | 12,562,600 |
| 2026-09-24 | 1418.50 | 1450.50 | 1416.50 | 1422.00 | -0.66% | 9,301,200 |
| 2026-09-18 | 1460.50 | 1462.00 | 1431.50 | 1431.50 | -1.92% | 16,565,600 |
| 2026-09-17 | 1446.50 | 1474.00 | 1439.00 | 1459.50 | -0.98% | 9,630,500 |
| 2026-09-16 | 1433.50 | 1479.50 | 1430.00 | 1474.00 | +4.99% | 10,575,300 |
| 2026-09-15 | 1410.00 | 1422.00 | 1400.50 | 1404.00 | -2.36% | 8,479,500 |
| 2026-09-14 | 1450.00 | 1477.00 | 1437.50 | 1438.00 | -0.21% | 7,126,600 |
| 2026-09-11 | 1439.00 | 1468.00 | 1430.50 | 1441.00 | -2.11% | 13,710,800 |
| 2026-09-10 | 1477.50 | 1496.00 | 1456.50 | 1472.00 | +0.89% | 12,119,400 |
| 2026-09-09 | 1440.00 | 1465.50 | 1437.50 | 1459.00 | +4.70% | 13,939,400 |
| 2026-09-08 | 1361.50 | 1408.50 | 1357.00 | 1393.50 | +1.79% | 8,479,200 |
| 2026-09-07 | 1360.00 | 1377.50 | 1356.50 | 1369.00 | +1.75% | 5,671,600 |
| 2026-09-04 | 1372.00 | 1377.00 | 1335.50 | 1345.50 | -1.93% | 9,312,400 |
| 2026-09-03 | 1375.00 | 1403.00 | 1371.50 | 1372.00 | +2.01% | 10,696,100 |
| 2026-09-02 | 1390.00 | 1392.00 | 1342.00 | 1345.00 | -3.17% | 11,518,800 |
| 2026-09-01 | 1338.00 | 1389.00 | 1335.00 | 1389.00 | +3.73% | 7,418,400 |
| 2026-08-31 | 1330.00 | 1340.50 | 1320.50 | 1339.00 | +1.13% | 9,190,000 |
| 2026-08-28 | 1329.00 | 1345.00 | 1321.50 | 1324.00 | -0.53% | 5,121,100 |
| 2026-08-27 | 1335.00 | 1335.00 | 1316.50 | 1331.00 | +1.37% | 4,370,000 |
| 2026-08-26 | 1331.00 | 1336.00 | 1305.00 | 1313.00 | -2.12% | 7,649,600 |
| 2026-08-25 | 1340.50 | 1349.00 | 1333.00 | 1341.50 | +0.07% | 7,536,000 |
| 2026-08-24 | 1329.00 | 1343.00 | 1316.00 | 1340.50 | +0.71% | 5,091,100 |
| 2026-08-21 | 1306.50 | 1332.00 | 1299.50 | 1331.00 | +2.15% | 8,020,600 |
| 2026-08-20 | 1283.50 | 1306.50 | 1281.00 | 1303.00 | +2.04% | 5,331,400 |
| 2026-08-19 | 1301.00 | 1305.00 | 1274.00 | 1277.00 | -3.15% | 7,918,500 |
| 2026-08-18 | 1294.00 | 1329.50 | 1293.00 | 1318.50 | +1.85% | 5,858,100 |
| 2026-08-17 | 1305.50 | 1313.50 | 1283.00 | 1294.50 | +0.27% | 5,257,000 |
| 2026-08-14 | 1285.00 | 1301.50 | 1268.00 | 1291.00 | +0.66% | 6,450,900 |
| 2026-08-13 | 1290.00 | 1297.50 | 1273.00 | 1282.50 | +0.08% | 6,055,300 |
| 2026-08-12 | 1315.50 | 1322.00 | 1270.00 | 1281.50 | +1.10% | 9,045,300 |
| 2026-08-10 | 1329.00 | 1338.00 | 1265.00 | 1267.50 | -6.08% | 12,284,400 |
| 2026-08-07 | 1330.00 | 1353.00 | 1293.00 | 1349.50 | +3.81% | 13,101,900 |
| 2026-08-06 | 1272.00 | 1300.00 | 1271.00 | 1300.00 | +1.33% | 6,473,400 |
| 2026-08-05 | 1279.00 | 1301.00 | 1273.50 | 1283.00 | +0.12% | 7,055,100 |
| 2026-08-04 | 1294.00 | 1303.50 | 1276.50 | 1281.50 | -0.97% | 5,198,300 |
| 2026-08-03 | 1311.00 | 1314.00 | 1266.50 | 1294.00 | -2.52% | 7,301,000 |
| 2026-07-31 | 1307.50 | 1340.00 | 1307.00 | 1327.50 | +1.80% | 9,821,800 |
| 2026-07-30 | 1310.00 | 1323.00 | 1301.50 | 1304.00 | -0.50% | 7,203,900 |
| 2026-07-29 | 1296.50 | 1313.00 | 1296.00 | 1310.50 | +1.12% | 7,072,300 |
| 2026-07-28 | 1325.50 | 1326.00 | 1288.00 | 1296.00 | -2.08% | 7,393,700 |
| 2026-07-27 | 1314.00 | 1330.50 | 1311.50 | 1323.50 | +0.27% | 5,950,400 |
| 2026-07-24 | 1330.00 | 1342.00 | 1320.00 | 1320.00 | -1.27% | 8,033,300 |
| 2026-07-23 | 1316.50 | 1337.00 | 1316.50 | 1337.00 | +1.29% | 6,950,000 |
| 2026-07-22 | 1293.50 | 1326.00 | 1286.50 | 1320.00 | +1.50% | 7,386,500 |
| 2026-07-21 | 1291.00 | 1307.00 | 1273.50 | 1300.50 | +4.58% | 8,556,300 |
| 2026-07-17 | 1264.00 | 1269.00 | 1229.00 | 1243.50 | -2.39% | 8,254,100 |
| 2026-07-16 | 1271.00 | 1285.50 | 1265.00 | 1274.00 | -0.70% | 6,198,200 |
| 2026-07-15 | 1294.50 | 1298.50 | 1271.00 | 1283.00 | +1.46% | 6,894,900 |
| 2026-07-14 | 1258.00 | 1269.00 | 1249.50 | 1264.50 | +0.80% | 5,010,500 |
| 2026-07-13 | 1260.00 | 1269.50 | 1244.00 | 1254.50 | +0.20% | 4,477,900 |
| 2026-07-10 | 1256.00 | 1258.50 | 1240.50 | 1252.00 | -0.32% | 5,866,900 |
| 2026-07-09 | 1258.00 | 1268.00 | 1246.00 | 1256.00 | +1.01% | 6,169,200 |
| 2026-07-08 | 1248.00 | 1257.00 | 1241.50 | 1243.50 | -0.40% | 6,832,800 |
| 2026-07-07 | 1277.00 | 1279.50 | 1245.00 | 1248.50 | -0.91% | 6,384,900 |
| 2026-07-06 | 1231.50 | 1265.00 | 1225.00 | 1260.00 | +3.19% | 5,844,800 |
| 2026-07-03 | 1230.00 | 1237.00 | 1216.50 | 1221.00 | +0.12% | 4,827,900 |
| 2026-07-02 | 1203.00 | 1228.00 | 1203.00 | 1219.50 | +1.16% | 6,904,700 |
| 2026-07-01 | 1206.00 | 1212.50 | 1191.50 | 1205.50 | +0.71% | 7,240,600 |
| 2026-06-30 | 1208.00 | 1208.00 | 1179.50 | 1197.00 | -0.25% | 8,630,400 |
| 2026-06-29 | 1211.00 | 1212.00 | 1182.00 | 1200.00 | -1.19% | 8,192,500 |
| 2026-06-26 | 1192.50 | 1214.50 | 1190.00 | 1214.50 | +1.97% | 6,329,700 |
| 2026-06-25 | 1253.00 | 1253.00 | 1188.00 | 1191.00 | -1.33% | 8,691,900 |
| 2026-06-24 | 1223.00 | 1237.50 | 1199.50 | 1207.00 | -2.86% | 7,298,200 |
| 2026-06-23 | 1260.00 | 1266.50 | 1238.50 | 1242.50 | -0.72% | 7,973,600 |
| 2026-06-22 | 1253.00 | 1265.00 | 1249.00 | 1251.50 | -0.99% | 5,697,400 |
| 2026-06-19 | 1204.00 | 1264.00 | 1192.50 | 1264.00 | +3.06% | 20,621,100 |
| 2026-06-18 | 1246.50 | 1251.50 | 1220.00 | 1226.50 | -1.60% | 10,530,000 |
| 2026-06-17 | 1240.00 | 1259.00 | 1228.50 | 1246.50 | +0.44% | 6,788,300 |
| 2026-06-16 | 1225.00 | 1247.00 | 1219.00 | 1241.00 | -0.40% | 8,109,600 |
| 2026-06-15 | 1244.00 | 1278.00 | 1228.00 | 1246.00 | +0.85% | 7,632,000 |
| 2026-06-12 | 1229.50 | 1241.00 | 1217.00 | 1235.50 | +1.06% | 10,122,700 |
| 2026-06-11 | 1208.50 | 1232.50 | 1201.00 | 1222.50 | +1.16% | 7,540,000 |
| 2026-06-10 | 1214.50 | 1221.50 | 1202.00 | 1208.50 | -1.23% | 10,371,000 |
| 2026-06-09 | 1260.00 | 1266.50 | 1220.00 | 1223.50 | -2.12% | 10,231,900 |
| 2026-06-08 | 1254.50 | 1260.00 | 1225.50 | 1250.00 | -2.11% | 9,352,700 |
| 2026-06-05 | 1299.00 | 1305.00 | 1271.50 | 1277.00 | -0.78% | 7,151,700 |
| 2026-06-04 | 1314.50 | 1319.00 | 1283.00 | 1287.00 | -3.05% | 6,795,500 |
| 2026-06-03 | 1315.00 | 1341.50 | 1305.50 | 1327.50 | +3.19% | 9,637,100 |
| 2026-06-02 | 1252.00 | 1292.50 | 1242.50 | 1286.50 | +1.70% | 8,600,200 |
| 2026-06-01 | 1308.00 | 1308.00 | 1249.00 | 1265.00 | -3.10% | 9,352,400 |
| 2026-05-29 | 1288.50 | 1305.50 | 1280.50 | 1305.50 | +1.08% | 16,776,800 |
| 2026-05-28 | 1281.00 | 1300.50 | 1279.00 | 1291.50 | -0.35% | 7,804,300 |
| 2026-05-27 | 1292.00 | 1310.50 | 1290.00 | 1296.00 | +0.66% | 5,327,700 |
| 2026-05-26 | 1280.00 | 1289.00 | 1260.00 | 1287.50 | -0.16% | 6,716,100 |
| 2026-05-25 | 1296.50 | 1322.00 | 1277.00 | 1289.50 | -0.81% | 7,709,800 |
| 2026-05-22 | 1303.00 | 1306.50 | 1282.50 | 1300.00 | -0.57% | 7,813,700 |
| 2026-05-21 | 1313.00 | 1321.00 | 1295.50 | 1307.50 | -0.46% | 7,634,400 |
| 2026-05-20 | 1361.00 | 1361.00 | 1305.50 | 1313.50 | -3.42% | 8,484,900 |
| 2026-05-19 | 1370.00 | 1370.00 | 1340.50 | 1360.00 | +0.15% | 9,436,800 |
| 2026-05-18 | 1381.00 | 1397.50 | 1358.00 | 1358.00 | -2.02% | 9,521,800 |
| 2026-05-15 | 1369.00 | 1390.00 | 1350.00 | 1386.00 | +5.36% | 12,202,500 |
| 2026-05-14 | 1341.00 | 1380.00 | 1266.00 | 1315.50 | -2.66% | 20,291,300 |
| 2026-05-13 | 1343.00 | 1374.00 | 1335.50 | 1351.50 | -1.42% | 8,703,600 |
| 2026-05-12 | 1357.00 | 1384.00 | 1343.50 | 1371.00 | +5.06% | 11,062,800 |
| 2026-05-11 | 1281.00 | 1317.00 | 1280.50 | 1305.00 | +1.20% | 6,914,000 |
| 2026-05-08 | 1293.50 | 1295.00 | 1266.50 | 1289.50 | -1.64% | 9,943,600 |
| 2026-05-07 | 1333.00 | 1342.00 | 1311.00 | 1311.00 | -1.09% | 11,850,400 |
| 2026-05-01 | 1306.50 | 1325.50 | 1278.50 | 1325.50 | +0.38% | 7,852,500 |
| 2026-04-30 | 1320.00 | 1329.50 | 1276.00 | 1320.50 | +1.54% | 13,650,300 |
| 2026-04-28 | 1302.00 | 1307.50 | 1285.00 | 1300.50 | +1.29% | 7,276,900 |
| 2026-04-27 | 1286.00 | 1294.00 | 1257.50 | 1284.00 | -1.19% | 5,581,800 |
| 2026-04-24 | 1317.00 | 1318.00 | 1284.50 | 1299.50 | +0.12% | 5,771,200 |
| 2026-04-23 | 1310.00 | 1314.50 | 1287.00 | 1298.00 | -1.59% | 7,812,700 |
| 2026-04-22 | 1320.00 | 1330.00 | 1310.00 | 1319.00 | -0.49% | 6,805,400 |
| 2026-04-21 | 1344.00 | 1359.00 | 1325.50 | 1325.50 | -0.90% | 7,127,700 |
| 2026-04-20 | 1372.00 | 1376.00 | 1328.50 | 1337.50 | -2.73% | 7,077,200 |
| 2026-04-17 | 1410.50 | 1413.00 | 1375.00 | 1375.00 | -2.24% | 9,142,200 |
| 2026-04-16 | 1414.00 | 1423.50 | 1406.50 | 1406.50 | -0.50% | 8,629,400 |
| 2026-04-15 | 1429.50 | 1441.50 | 1402.50 | 1413.50 | -1.15% | 8,113,700 |
| 2026-04-14 | 1419.50 | 1435.50 | 1392.50 | 1430.00 | +0.18% | 7,867,700 |
| 2026-04-13 | 1430.50 | 1458.00 | 1426.50 | 1427.50 | +0.14% | 6,821,700 |
| 2026-04-10 | 1450.00 | 1464.50 | 1416.50 | 1425.50 | -1.25% | 10,342,900 |
| 2026-04-09 | 1466.50 | 1483.50 | 1439.00 | 1443.50 | -1.40% | 11,136,900 |
| 2026-04-08 | 1519.00 | 1519.00 | 1436.00 | 1464.00 | -0.51% | 15,201,100 |
| 2026-04-07 | 1472.00 | 1483.50 | 1463.00 | 1471.50 | +0.79% | 7,753,800 |
| 2026-04-06 | 1456.00 | 1490.00 | 1449.50 | 1460.00 | -0.21% | 5,381,800 |
| 2026-04-03 | 1440.00 | 1464.50 | 1439.00 | 1463.00 | +1.67% | 4,340,900 |
| 2026-04-02 | 1503.00 | 1515.00 | 1436.50 | 1439.00 | -3.87% | 12,223,400 |
| 2026-04-01 | 1449.50 | 1497.00 | 1439.00 | 1497.00 | +6.13% | 12,000,600 |
| 2026-03-31 | 1435.00 | 1441.00 | 1394.50 | 1410.50 | -1.81% | 17,172,900 |
| 2026-03-30 | 1390.50 | 1445.00 | 1381.50 | 1436.50 | +0.14% | 14,625,700 |
| 2026-03-27 | 1409.00 | 1437.50 | 1404.00 | 1434.50 | +2.32% | 11,470,900 |
| 2026-03-26 | 1403.00 | 1408.00 | 1386.00 | 1402.00 | +1.89% | 7,465,600 |
| 2026-03-25 | 1400.00 | 1403.50 | 1368.50 | 1376.00 | +2.19% | 8,116,700 |
| 2026-03-24 | 1350.00 | 1354.00 | 1325.00 | 1346.50 | +4.10% | 8,309,900 |
| 2026-03-23 | 1277.50 | 1307.50 | 1267.00 | 1293.50 | -5.41% | 12,392,200 |
| 2026-03-19 | 1407.50 | 1415.50 | 1367.50 | 1367.50 | -4.97% | 16,930,200 |
| 2026-03-18 | 1380.00 | 1450.00 | 1379.00 | 1439.00 | +6.00% | 11,191,400 |
| 2026-03-17 | 1334.50 | 1369.50 | 1332.00 | 1357.50 | +2.18% | 6,708,800 |
| 2026-03-16 | 1375.50 | 1377.00 | 1328.00 | 1328.50 | -2.60% | 8,176,600 |
| 2026-03-13 | 1339.00 | 1373.00 | 1328.50 | 1364.00 | +0.85% | 8,707,100 |
| 2026-03-12 | 1377.00 | 1383.00 | 1333.50 | 1352.50 | -1.42% | 9,959,400 |
| 2026-03-11 | 1373.50 | 1386.00 | 1364.50 | 1372.00 | +0.85% | 7,560,000 |
| 2026-03-10 | 1351.50 | 1375.50 | 1346.00 | 1360.50 | +2.06% | 13,764,200 |
| 2026-03-09 | 1352.50 | 1374.00 | 1307.00 | 1333.00 | -4.58% | 17,406,300 |
| 2026-03-06 | 1377.50 | 1401.00 | 1373.00 | 1397.00 | -0.75% | 10,914,100 |
| 2026-03-05 | 1367.50 | 1415.50 | 1359.00 | 1407.50 | +5.63% | 15,014,700 |
| 2026-03-04 | 1365.00 | 1390.00 | 1304.50 | 1332.50 | -7.94% | 16,257,800 |
| 2026-03-03 | 1514.00 | 1540.00 | 1440.00 | 1447.50 | -6.25% | 14,656,000 |
| 2026-03-02 | 1538.50 | 1552.50 | 1492.50 | 1544.00 | +3.76% | 15,512,800 |
| 2026-02-27 | 1445.00 | 1494.00 | 1436.50 | 1488.00 | +2.80% | 11,494,600 |
| 2026-02-26 | 1467.50 | 1467.50 | 1440.00 | 1447.50 | +0.52% | 7,155,700 |
| 2026-02-25 | 1433.50 | 1444.00 | 1403.00 | 1440.00 | -1.03% | 8,271,600 |
| 2026-02-24 | 1475.00 | 1475.50 | 1433.00 | 1455.00 | -0.07% | 8,044,700 |
| 2026-02-20 | 1461.50 | 1470.00 | 1439.50 | 1456.00 | +0.10% | 7,132,100 |
| 2026-02-19 | 1456.00 | 1459.00 | 1442.50 | 1454.50 | +0.76% | 5,867,800 |
| 2026-02-18 | 1422.50 | 1443.50 | 1400.50 | 1443.50 | +1.58% | 6,534,200 |
| 2026-02-17 | 1420.00 | 1434.00 | 1403.50 | 1421.00 | +1.54% | 5,757,800 |
| 2026-02-16 | 1423.50 | 1431.00 | 1399.50 | 1399.50 | -1.82% | 6,823,000 |
| 2026-02-13 | 1470.50 | 1488.50 | 1408.50 | 1425.50 | -4.23% | 17,543,200 |
| 2026-02-12 | 1490.50 | 1503.00 | 1472.50 | 1488.50 | +1.92% | 12,733,200 |
| 2026-02-10 | 1440.00 | 1461.00 | 1435.50 | 1460.50 | +2.64% | 9,534,000 |
| 2026-02-09 | 1441.00 | 1445.00 | 1413.00 | 1423.00 | +1.86% | 7,734,000 |
| 2026-02-06 | 1360.00 | 1397.00 | 1359.00 | 1397.00 | +2.99% | 7,107,900 |
| 2026-02-05 | 1378.00 | 1393.50 | 1346.50 | 1356.50 | -1.09% | 7,271,700 |
| 2026-02-04 | 1348.00 | 1379.00 | 1330.00 | 1371.50 | +4.06% | 8,079,200 |
| 2026-02-03 | 1296.50 | 1320.00 | 1285.00 | 1318.00 | +4.07% | 7,737,700 |
| 2026-02-02 | 1310.00 | 1314.00 | 1262.50 | 1266.50 | -2.46% | 8,250,900 |
| 2026-01-30 | 1300.00 | 1315.00 | 1272.00 | 1298.50 | +2.36% | 10,888,400 |
| 2026-01-29 | 1235.50 | 1272.00 | 1219.00 | 1268.50 | +3.05% | 7,626,400 |
| 2026-01-28 | 1244.00 | 1245.00 | 1224.50 | 1231.00 | -1.05% | 6,649,500 |
| 2026-01-27 | 1229.50 | 1244.00 | 1216.00 | 1244.00 | +0.57% | 5,629,400 |
| 2026-01-26 | 1228.50 | 1243.00 | 1221.00 | 1237.00 | -1.59% | 6,396,900 |
| 2026-01-23 | 1255.50 | 1265.50 | 1242.00 | 1257.00 | +0.40% | 5,770,600 |
| 2026-01-22 | 1240.00 | 1261.00 | 1232.50 | 1252.00 | +1.71% | 6,962,100 |
| 2026-01-21 | 1210.50 | 1231.00 | 1209.00 | 1231.00 | +1.78% | 7,236,100 |
| 2026-01-20 | 1215.00 | 1222.50 | 1207.00 | 1209.50 | -1.27% | 4,956,700 |
| 2026-01-19 | 1217.50 | 1231.50 | 1204.00 | 1225.00 | -0.45% | 5,033,900 |
| 2026-01-16 | 1231.50 | 1239.00 | 1222.50 | 1230.50 | -0.04% | 4,949,000 |
| 2026-01-15 | 1237.00 | 1246.50 | 1228.00 | 1231.00 | -0.44% | 8,174,600 |
| 2026-01-14 | 1238.50 | 1239.00 | 1221.50 | 1236.50 | +1.98% | 7,891,400 |
| 2026-01-13 | 1200.00 | 1219.50 | 1198.50 | 1212.50 | +3.54% | 8,736,000 |
| 2026-01-09 | 1172.00 | 1193.50 | 1160.00 | 1171.00 | +0.86% | 7,926,900 |
| 2026-01-08 | 1145.00 | 1170.50 | 1141.00 | 1161.00 | +1.93% | 8,989,000 |
| 2026-01-07 | 1163.00 | 1173.00 | 1137.00 | 1139.00 | -3.64% | 7,719,900 |
| 2026-01-06 | 1140.00 | 1182.00 | 1138.50 | 1182.00 | +5.39% | 9,843,000 |
| 2026-01-05 | 1119.50 | 1137.50 | 1113.00 | 1121.50 | +1.31% | 7,697,500 |
| 2025-12-30 | 1110.00 | 1122.50 | 1105.50 | 1107.00 | -0.45% | 4,746,700 |
| 2025-12-29 | 1102.00 | 1113.00 | 1099.00 | 1112.00 | +0.91% | 4,522,800 |
| 2025-12-26 | 1103.50 | 1108.00 | 1097.00 | 1102.00 | -0.14% | 4,513,900 |
| 2025-12-25 | 1100.00 | 1103.50 | 1096.50 | 1103.50 | +0.41% | 1,796,600 |
| 2025-12-24 | 1097.00 | 1103.50 | 1095.00 | 1099.00 | +0.23% | 2,920,300 |
| 2025-12-23 | 1095.00 | 1103.50 | 1093.00 | 1096.50 | +0.05% | 3,410,700 |
| 2025-12-22 | 1103.00 | 1107.00 | 1093.50 | 1096.00 | +1.20% | 4,612,800 |
| 2025-12-19 | 1074.50 | 1093.50 | 1073.00 | 1083.00 | +1.17% | 10,482,900 |
| 2025-12-18 | 1082.50 | 1086.50 | 1070.50 | 1070.50 | +0.09% | 6,027,700 |
| 2025-12-17 | 1074.00 | 1079.50 | 1052.00 | 1069.50 | -2.19% | 6,808,300 |
| 2025-12-16 | 1114.00 | 1119.00 | 1086.50 | 1093.50 | -1.97% | 6,711,900 |
| 2025-12-15 | 1110.00 | 1118.00 | 1104.00 | 1115.50 | +1.36% | 5,559,800 |
| 2025-12-12 | 1088.00 | 1100.50 | 1080.00 | 1100.50 | +2.18% | 7,531,200 |
| 2025-12-11 | 1110.00 | 1112.00 | 1077.00 | 1077.00 | -2.00% | 5,345,000 |
| 2025-12-10 | 1090.00 | 1099.00 | 1086.00 | 1099.00 | +1.57% | 6,247,500 |
| 2025-12-09 | 1085.00 | 1103.00 | 1078.00 | 1082.00 | -0.18% | 9,143,800 |
| 2025-12-08 | 1076.50 | 1086.50 | 1062.00 | 1084.00 | +1.21% | 6,917,800 |
| 2025-12-05 | 1071.50 | 1073.00 | 1060.50 | 1071.00 | +0.61% | 5,886,900 |
| 2025-12-04 | 1060.00 | 1070.00 | 1049.00 | 1064.50 | +1.19% | 8,003,500 |
| 2025-12-03 | 1065.00 | 1072.00 | 1041.00 | 1052.00 | +0.62% | 7,961,700 |
| 2025-12-02 | 1041.00 | 1051.50 | 1031.00 | 1045.50 | +1.50% | 8,613,700 |
| 2025-12-01 | 1032.00 | 1039.00 | 1016.50 | 1030.00 | +0.15% | 7,677,600 |
| 2025-11-28 | 1025.00 | 1035.50 | 1022.50 | 1028.50 | +0.24% | 5,467,900 |
| 2025-11-27 | 1045.00 | 1047.00 | 1025.00 | 1026.00 | -1.06% | 4,835,600 |
| 2025-11-26 | 1030.00 | 1044.50 | 1026.00 | 1037.00 | +2.27% | 7,504,900 |
| 2025-11-25 | 1023.00 | 1028.00 | 1008.50 | 1014.00 | -0.25% | 6,122,400 |
| 2025-11-21 | 1018.00 | 1031.50 | 1008.50 | 1016.50 | -1.60% | 14,013,100 |
| 2025-11-20 | 1025.00 | 1040.50 | 1020.00 | 1033.00 | +1.92% | 7,285,600 |
| 2025-11-19 | 1006.50 | 1018.50 | 997.80 | 1013.50 | +1.63% | 7,672,200 |
| 2025-11-18 | 1042.50 | 1050.00 | 997.00 | 997.20 | -5.39% | 9,402,000 |
| 2025-11-17 | 1045.50 | 1056.00 | 1035.00 | 1054.00 | +0.91% | 8,172,800 |
| 2025-11-14 | 1026.50 | 1048.00 | 1017.00 | 1044.50 | +1.36% | 11,699,900 |
| 2025-11-13 | 988.00 | 1030.50 | 980.00 | 1030.50 | +1.93% | 13,117,800 |
| 2025-11-12 | 1008.50 | 1028.50 | 961.50 | 1011.00 | +0.60% | 19,091,900 |
| 2025-11-11 | 1017.00 | 1020.00 | 997.30 | 1005.00 | -0.25% | 8,910,000 |
| 2025-11-10 | 991.20 | 1007.50 | 989.20 | 1007.50 | +3.21% | 10,452,400 |
| 2025-11-07 | 964.80 | 976.50 | 963.80 | 976.20 | -0.14% | 5,992,800 |
| 2025-11-06 | 969.90 | 982.60 | 962.30 | 977.60 | +1.35% | 8,172,900 |
| 2025-11-05 | 976.00 | 979.00 | 936.30 | 964.60 | -2.50% | 11,772,900 |
| 2025-11-04 | 974.10 | 993.00 | 969.30 | 989.30 | +1.70% | 10,590,300 |
| 2025-10-31 | 977.80 | 988.90 | 963.00 | 972.80 | +0.49% | 11,460,900 |
| 2025-10-30 | 954.80 | 970.20 | 951.00 | 968.10 | +1.87% | 24,388,800 |
| 2025-10-29 | 952.00 | 954.80 | 944.40 | 950.30 | -0.26% | 6,171,000 |
| 2025-10-28 | 968.70 | 971.50 | 948.00 | 952.80 | -1.86% | 6,833,200 |
| 2025-10-27 | 964.90 | 971.70 | 959.30 | 970.90 | +1.78% | 7,197,400 |
| 2025-10-24 | 962.70 | 963.50 | 952.30 | 953.90 | +0.14% | 5,823,300 |
| 2025-10-23 | 935.00 | 956.60 | 928.80 | 952.60 | +1.36% | 8,131,000 |
| 2025-10-22 | 928.00 | 940.80 | 924.00 | 939.80 | +0.78% | 5,776,400 |
| 2025-10-21 | 938.40 | 943.70 | 930.20 | 932.50 | -0.11% | 5,160,300 |
| 2025-10-20 | 923.50 | 933.50 | 921.40 | 933.50 | +2.35% | 5,299,200 |
| 2025-10-17 | 921.80 | 926.30 | 912.10 | 912.10 | -2.10% | 7,020,700 |
| 2025-10-16 | 934.70 | 935.90 | 927.10 | 931.70 | +0.51% | 6,189,800 |
| 2025-10-15 | 915.60 | 927.00 | 911.70 | 927.00 | +1.25% | 7,654,400 |
| 2025-10-14 | 914.40 | 928.50 | 906.20 | 915.60 | -1.33% | 10,671,400 |
| 2025-10-10 | 958.20 | 960.90 | 927.90 | 927.90 | -4.12% | 9,668,800 |
| 2025-10-09 | 951.00 | 968.80 | 948.00 | 967.80 | +1.58% | 8,014,900 |
| 2025-10-08 | 944.00 | 955.50 | 941.40 | 952.70 | +2.14% | 10,553,800 |
| 2025-10-07 | 935.50 | 942.10 | 930.30 | 932.70 | +0.20% | 6,891,400 |
| 2025-10-06 | 943.00 | 943.90 | 925.10 | 930.80 | +1.65% | 9,429,300 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：2月（+10.61%）。最弱月份：4月（-12.36%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
ENEOS Holdings,Inc.（5020.T）最新收盘价是多少？
2026-10-16 收于 1387.00，来自Closelook数据湖的每日价格记录。
5020.T 的52周最高价和最低价是多少？
过去52周最高 1552.50、最低 912.10（截至 2026-10-16）。
ENEOS Holdings,Inc. 历史上最强和最弱的月份是哪个？
历史上，5020.T 最强的日历月份是2月（平均 +10.61%），最弱的是4月（平均 -12.36%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。