日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

伊藤忠エネクス(8133)の株価時系列情報

伊藤忠エネクス(8133)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,557 1,569 1,550 1,557 98,800
2024/03/27 1,585 1,599 1,585 1,587 115,100
2024/03/26 1,585 1,589 1,574 1,578 92,200
2024/03/25 1,591 1,594 1,575 1,584 126,100
2024/03/22 1,587 1,594 1,573 1,591 98,300
2024/03/21 1,588 1,588 1,574 1,580 159,200
2024/03/19 1,564 1,582 1,560 1,574 75,700
2024/03/18 1,579 1,583 1,560 1,572 78,400
2024/03/15 1,557 1,578 1,557 1,570 153,700
2024/03/14 1,525 1,556 1,521 1,554 91,400
2024/03/13 1,518 1,534 1,512 1,528 90,600
2024/03/12 1,519 1,523 1,491 1,521 97,000
2024/03/11 1,520 1,529 1,503 1,522 158,000
2024/03/08 1,528 1,543 1,519 1,536 154,400
2024/03/07 1,550 1,558 1,529 1,536 158,500
2024/03/06 1,510 1,537 1,510 1,525 164,800
2024/03/05 1,508 1,523 1,497 1,516 130,300
2024/03/04 1,538 1,538 1,511 1,514 176,300
2024/03/01 1,522 1,537 1,518 1,531 125,600
2024/02/29 1,541 1,547 1,515 1,529 253,400
2024/02/28 1,530 1,547 1,528 1,541 146,600
2024/02/27 1,540 1,546 1,529 1,531 111,500
2024/02/26 1,550 1,557 1,529 1,544 202,300
2024/02/22 1,551 1,552 1,526 1,533 183,000
2024/02/21 1,517 1,536 1,510 1,516 141,200
2024/02/20 1,541 1,541 1,515 1,515 108,000
2024/02/19 1,506 1,533 1,504 1,532 102,300
2024/02/16 1,498 1,529 1,498 1,516 160,400
2024/02/15 1,520 1,520 1,487 1,498 182,500
2024/02/14 1,531 1,531 1,498 1,510 164,200
2024/02/13 1,518 1,540 1,510 1,531 131,400
2024/02/09 1,535 1,536 1,518 1,520 164,000
2024/02/08 1,550 1,554 1,526 1,543 132,200
2024/02/07 1,547 1,561 1,541 1,558 88,800
2024/02/06 1,555 1,570 1,545 1,549 132,500
2024/02/05 1,585 1,585 1,556 1,558 140,200
2024/02/02 1,585 1,585 1,565 1,572 103,000
2024/02/01 1,580 1,589 1,565 1,584 143,600
2024/01/31 1,615 1,617 1,566 1,584 275,500
2024/01/30 1,625 1,629 1,612 1,626 153,100
2024/01/29 1,590 1,622 1,590 1,622 98,900
2024/01/26 1,585 1,586 1,573 1,579 101,800
2024/01/25 1,590 1,599 1,580 1,583 102,700
2024/01/24 1,596 1,598 1,582 1,592 111,700
2024/01/23 1,610 1,626 1,605 1,605 79,100
2024/01/22 1,615 1,622 1,604 1,605 123,100
2024/01/19 1,633 1,634 1,611 1,615 115,400
2024/01/18 1,639 1,643 1,622 1,637 68,200
2024/01/17 1,630 1,665 1,630 1,639 153,400
2024/01/16 1,667 1,670 1,618 1,621 97,300
2024/01/15 1,658 1,676 1,654 1,668 75,900
2024/01/12 1,665 1,676 1,639 1,642 126,000
2024/01/11 1,663 1,676 1,651 1,651 124,000
2024/01/10 1,640 1,661 1,635 1,647 238,900
2024/01/09 1,653 1,653 1,618 1,644 117,900
2024/01/05 1,601 1,656 1,601 1,653 179,400
2024/01/04 1,554 1,603 1,522 1,600 214,400
2023/12/29 1,547 1,547 1,526 1,537 76,500
2023/12/28 1,545 1,548 1,528 1,536 64,500
2023/12/27 1,555 1,557 1,546 1,552 77,300
2023/12/26 1,542 1,558 1,540 1,555 84,800
2023/12/25 1,570 1,573 1,545 1,545 63,400
2023/12/22 1,543 1,561 1,543 1,555 87,400
2023/12/21 1,564 1,574 1,543 1,544 100,000
2023/12/20 1,565 1,586 1,565 1,568 121,400
2023/12/19 1,566 1,572 1,552 1,572 135,800
2023/12/18 1,548 1,548 1,503 1,543 160,700
2023/12/15 1,584 1,587 1,559 1,560 189,500
2023/12/14 1,625 1,634 1,569 1,571 278,300
2023/12/13 1,630 1,639 1,612 1,622 128,600
2023/12/12 1,660 1,665 1,626 1,630 145,000
2023/12/11 1,605 1,648 1,597 1,646 201,300
2023/12/08 1,624 1,631 1,598 1,607 251,800
2023/12/07 1,595 1,626 1,594 1,625 185,000
2023/12/06 1,565 1,616 1,560 1,611 205,800
2023/12/05 1,584 1,596 1,562 1,565 126,700
2023/12/04 1,566 1,590 1,560 1,584 159,400
2023/12/01 1,550 1,570 1,550 1,566 184,700
2023/11/30 1,567 1,574 1,528 1,528 498,400
2023/11/29 1,588 1,606 1,572 1,577 218,600
2023/11/28 1,585 1,590 1,567 1,575 167,100
2023/11/27 1,609 1,617 1,578 1,584 206,700
2023/11/24 1,625 1,625 1,584 1,602 179,300
2023/11/22 1,598 1,628 1,595 1,610 214,900
2023/11/21 1,598 1,605 1,578 1,593 198,700
2023/11/20 1,600 1,615 1,593 1,598 195,500
2023/11/17 1,556 1,590 1,554 1,590 176,200
2023/11/16 1,554 1,562 1,540 1,550 135,900
2023/11/15 1,567 1,575 1,545 1,552 143,500
2023/11/14 1,558 1,568 1,541 1,549 90,500
2023/11/13 1,575 1,575 1,539 1,546 102,900
2023/11/10 1,529 1,557 1,529 1,557 129,400
2023/11/09 1,515 1,539 1,510 1,538 127,900
2023/11/08 1,525 1,532 1,476 1,496 171,300
2023/11/07 1,545 1,556 1,520 1,528 128,700
2023/11/06 1,545 1,560 1,541 1,545 152,100
2023/11/02 1,509 1,533 1,508 1,522 181,400
2023/11/01 1,481 1,507 1,481 1,492 132,500
2023/10/31 1,476 1,494 1,464 1,480 172,100
2023/10/30 1,484 1,486 1,453 1,464 103,500
2023/10/27 1,466 1,496 1,466 1,494 100,600
2023/10/26 1,467 1,475 1,454 1,464 109,500
2023/10/25 1,460 1,469 1,447 1,450 157,600
2023/10/24 1,455 1,463 1,427 1,456 117,700
2023/10/23 1,506 1,506 1,465 1,465 98,700
2023/10/20 1,492 1,517 1,492 1,510 129,300
2023/10/19 1,495 1,511 1,482 1,491 84,700
2023/10/18 1,510 1,513 1,494 1,508 77,200
2023/10/17 1,508 1,520 1,497 1,503 154,200
2023/10/16 1,490 1,503 1,486 1,493 165,900
2023/10/13 1,470 1,480 1,461 1,477 142,200
2023/10/12 1,456 1,481 1,454 1,477 78,800
2023/10/11 1,499 1,499 1,470 1,472 107,000
2023/10/10 1,492 1,505 1,481 1,505 150,900
2023/10/06 1,438 1,458 1,435 1,443 108,200
2023/10/05 1,409 1,438 1,408 1,438 135,600
2023/10/04 1,439 1,447 1,416 1,420 157,900
2023/10/03 1,480 1,484 1,457 1,457 138,500
2023/10/02 1,511 1,531 1,496 1,499 172,800
2023/09/29 1,525 1,525 1,499 1,505 160,900
2023/09/28 1,535 1,546 1,515 1,529 131,400
2023/09/27 1,545 1,557 1,523 1,555 194,100
2023/09/26 1,554 1,565 1,547 1,557 169,100
2023/09/25 1,564 1,564 1,536 1,546 123,500
2023/09/22 1,550 1,568 1,543 1,560 144,600
2023/09/21 1,542 1,573 1,541 1,557 146,800
2023/09/20 1,581 1,590 1,545 1,549 212,300
2023/09/19 1,591 1,591 1,566 1,578 130,100
2023/09/15 1,550 1,574 1,550 1,562 164,300
2023/09/14 1,542 1,548 1,534 1,546 79,100
2023/09/13 1,534 1,539 1,523 1,534 109,400
2023/09/12 1,504 1,531 1,504 1,530 131,800
2023/09/11 1,517 1,525 1,491 1,498 114,100
2023/09/08 1,519 1,527 1,500 1,507 163,300
2023/09/07 1,518 1,525 1,512 1,514 152,100
2023/09/06 1,506 1,514 1,503 1,507 141,700
2023/09/05 1,515 1,515 1,491 1,503 138,000
2023/09/04 1,498 1,506 1,490 1,506 120,200
2023/09/01 1,475 1,490 1,473 1,490 157,800
2023/08/31 1,455 1,478 1,455 1,475 183,300
2023/08/30 1,455 1,463 1,446 1,458 493,000
2023/08/29 1,467 1,467 1,447 1,458 116,700
2023/08/28 1,457 1,469 1,454 1,466 105,700
2023/08/25 1,454 1,454 1,438 1,442 96,700
2023/08/24 1,434 1,458 1,434 1,452 122,200
2023/08/23 1,433 1,444 1,428 1,440 125,700
2023/08/22 1,430 1,433 1,416 1,433 119,300
2023/08/21 1,429 1,449 1,429 1,432 111,000
2023/08/18 1,437 1,439 1,409 1,427 179,600
2023/08/17 1,445 1,450 1,425 1,445 207,000
2023/08/16 1,461 1,467 1,438 1,445 218,200
2023/08/15 1,465 1,487 1,462 1,485 152,300
2023/08/14 1,485 1,494 1,457 1,468 188,600
2023/08/10 1,463 1,476 1,457 1,463 188,100
2023/08/09 1,440 1,461 1,431 1,458 184,500
2023/08/08 1,421 1,433 1,418 1,433 153,800
2023/08/07 1,397 1,418 1,393 1,414 129,000
2023/08/04 1,370 1,400 1,370 1,400 141,900
2023/08/03 1,409 1,409 1,374 1,376 167,500
2023/08/02 1,380 1,418 1,369 1,410 178,300
2023/08/01 1,393 1,393 1,362 1,380 193,300
2023/07/31 1,370 1,404 1,360 1,395 263,300
2023/07/28 1,338 1,351 1,329 1,342 232,300
2023/07/27 1,350 1,351 1,331 1,338 99,800
2023/07/26 1,360 1,360 1,347 1,349 150,500
2023/07/25 1,348 1,367 1,346 1,366 158,100
2023/07/24 1,348 1,348 1,331 1,341 157,600
2023/07/21 1,321 1,337 1,309 1,337 146,500
2023/07/20 1,313 1,326 1,309 1,314 122,900
2023/07/19 1,298 1,310 1,298 1,310 88,800
2023/07/18 1,286 1,294 1,285 1,290 72,500
2023/07/14 1,297 1,302 1,278 1,286 148,900
2023/07/13 1,284 1,289 1,277 1,286 104,600
2023/07/12 1,274 1,286 1,270 1,278 126,800
2023/07/11 1,272 1,275 1,264 1,267 97,500
2023/07/10 1,265 1,293 1,261 1,274 261,400
2023/07/07 1,252 1,264 1,237 1,258 145,300
2023/07/06 1,271 1,271 1,253 1,257 73,700
2023/07/05 1,261 1,271 1,250 1,270 86,000
2023/07/04 1,272 1,275 1,263 1,270 113,900
2023/07/03 1,274 1,288 1,272 1,278 172,000
2023/06/30 1,256 1,267 1,254 1,267 277,900
2023/06/29 1,267 1,268 1,242 1,247 110,200
2023/06/28 1,250 1,267 1,250 1,267 207,700
2023/06/27 1,236 1,246 1,232 1,243 110,500
2023/06/26 1,250 1,250 1,235 1,237 81,200
2023/06/23 1,237 1,256 1,237 1,245 172,000
2023/06/22 1,231 1,239 1,231 1,235 85,400
2023/06/21 1,227 1,240 1,225 1,230 102,000
2023/06/20 1,239 1,239 1,221 1,227 102,000
2023/06/19 1,243 1,243 1,233 1,239 69,000
2023/06/16 1,225 1,241 1,220 1,232 322,900
2023/06/15 1,228 1,236 1,225 1,229 100,900
2023/06/14 1,225 1,233 1,220 1,228 155,100
2023/06/13 1,222 1,226 1,216 1,220 153,400
2023/06/12 1,214 1,219 1,212 1,219 84,500
2023/06/09 1,212 1,216 1,200 1,207 163,600
2023/06/08 1,203 1,218 1,193 1,194 142,100
2023/06/07 1,199 1,203 1,190 1,195 195,700
2023/06/06 1,173 1,188 1,167 1,187 104,600

このページの先頭へ