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
1994/12/30 968 980 968 977 14,000
1994/12/29 960 960 950 960 61,000
1994/12/28 960 970 960 968 177,000
1994/12/27 945 953 945 953 227,000
1994/12/26 941 949 940 943 322,000
1994/12/22 941 950 940 945 121,000
1994/12/21 930 940 930 930 27,000
1994/12/20 943 950 940 950 68,000
1994/12/19 953 953 940 943 150,000
1994/12/16 951 954 943 943 33,000
1994/12/15 943 950 943 950 42,000
1994/12/14 935 940 935 940 48,000
1994/12/13 955 955 935 935 21,000
1994/12/12 943 956 943 945 29,000
1994/12/09 980 980 940 942 74,000
1994/12/08 961 970 958 970 75,000
1994/12/07 975 976 953 958 268,000
1994/12/06 1,020 1,020 995 995 72,000
1994/12/05 1,000 1,020 995 1,010 54,000
1994/12/02 990 995 990 995 38,000
1994/12/01 989 995 987 990 40,000
1994/11/30 985 1,000 985 987 14,000
1994/11/29 983 985 982 985 14,000
1994/11/28 981 982 978 982 17,000
1994/11/25 970 972 970 971 27,000
1994/11/24 969 970 961 970 105,000
1994/11/22 971 971 966 970 15,000
1994/11/21 979 979 975 975 19,000
1994/11/18 981 981 980 980 87,000
1994/11/17 980 980 979 980 45,000
1994/11/16 975 980 975 980 43,000
1994/11/15 975 975 970 975 74,000
1994/11/14 976 976 970 975 83,000
1994/11/11 975 980 970 975 162,000
1994/11/10 971 985 965 965 68,000
1994/11/09 970 970 970 970 38,000
1994/11/08 971 971 970 970 7,000
1994/11/07 970 976 970 976 17,000
1994/11/04 987 990 983 983 21,000
1994/11/02 995 995 987 987 9,000
1994/11/01 1,000 1,000 985 985 83,000
1994/10/31 1,000 1,000 997 1,000 103,000
1994/10/28 1,000 1,000 995 995 53,000
1994/10/27 1,000 1,010 1,000 1,000 48,000
1994/10/26 1,010 1,010 983 995 18,000
1994/10/25 999 1,010 989 1,010 20,000
1994/10/24 1,000 1,010 1,000 1,010 66,000
1994/10/21 1,010 1,020 1,000 1,000 132,000
1994/10/20 1,020 1,020 1,020 1,020 73,000
1994/10/19 1,030 1,030 1,030 1,030 91,000
1994/10/18 1,040 1,040 1,030 1,030 26,000
1994/10/17 1,050 1,050 1,040 1,040 39,000
1994/10/14 1,040 1,040 1,040 1,040 16,000
1994/10/13 1,040 1,050 1,040 1,050 59,000
1994/10/12 1,040 1,050 1,030 1,050 14,000
1994/10/11 1,030 1,060 1,030 1,050 233,000
1994/10/07 1,050 1,050 1,020 1,020 102,000
1994/10/05 1,050 1,050 1,040 1,040 56,000
1994/10/04 1,050 1,050 1,030 1,050 122,000
1994/10/03 1,030 1,030 1,030 1,030 7,000
1994/09/30 1,060 1,060 1,040 1,040 168,000
1994/09/29 1,040 1,060 1,040 1,060 17,000
1994/09/28 1,050 1,060 1,050 1,050 51,000
1994/09/27 1,050 1,060 1,040 1,040 57,000
1994/09/26 1,050 1,060 1,030 1,040 108,000
1994/09/22 1,040 1,040 1,030 1,040 23,000
1994/09/21 1,030 1,050 1,020 1,050 126,000
1994/09/20 1,040 1,050 1,030 1,050 150,000
1994/09/19 1,040 1,050 1,040 1,050 77,000
1994/09/16 1,040 1,050 1,040 1,040 19,000
1994/09/14 1,040 1,060 1,040 1,040 36,000
1994/09/13 1,050 1,070 1,050 1,060 44,000
1994/09/12 1,060 1,070 1,050 1,050 33,000
1994/09/09 1,080 1,080 1,050 1,080 108,000
1994/09/08 1,050 1,070 1,050 1,050 48,000
1994/09/07 1,070 1,070 1,040 1,050 95,000
1994/09/06 1,070 1,070 1,060 1,070 40,000
1994/09/05 1,080 1,080 1,070 1,070 147,000
1994/09/02 1,090 1,090 1,080 1,080 22,000
1994/09/01 1,090 1,090 1,080 1,080 84,000
1994/08/31 1,080 1,080 1,080 1,080 22,000
1994/08/30 1,080 1,080 1,080 1,080 11,000
1994/08/29 1,080 1,090 1,080 1,090 19,000
1994/08/26 1,100 1,100 1,090 1,100 214,000
1994/08/25 1,090 1,100 1,080 1,100 298,000
1994/08/24 1,080 1,090 1,080 1,090 188,000
1994/08/23 1,090 1,090 1,070 1,080 392,000
1994/08/22 1,090 1,100 1,090 1,090 57,000
1994/08/19 1,080 1,110 1,080 1,090 157,000
1994/08/18 1,100 1,120 1,100 1,100 268,000
1994/08/17 1,070 1,100 1,070 1,100 289,000
1994/08/16 1,070 1,080 1,070 1,080 8,000
1994/08/15 1,070 1,080 1,070 1,080 13,000
1994/08/12 1,090 1,090 1,070 1,090 47,000
1994/08/11 1,100 1,100 1,090 1,100 66,000
1994/08/10 1,080 1,100 1,070 1,100 214,000
1994/08/09 1,080 1,080 1,070 1,070 32,000
1994/08/08 1,080 1,090 1,080 1,080 30,000
1994/08/05 1,090 1,090 1,080 1,090 41,000
1994/08/04 1,080 1,100 1,080 1,090 115,000
1994/08/03 1,080 1,090 1,070 1,090 108,000
1994/08/02 1,080 1,090 1,070 1,080 162,000
1994/08/01 1,080 1,090 1,070 1,090 82,000
1994/07/29 1,070 1,080 1,060 1,070 19,000
1994/07/28 1,060 1,070 1,060 1,060 157,000
1994/07/27 1,050 1,070 1,050 1,060 73,000
1994/07/26 1,060 1,070 1,040 1,040 115,000
1994/07/25 1,070 1,070 1,060 1,060 652,000
1994/07/22 1,080 1,080 1,060 1,070 170,000
1994/07/21 1,080 1,080 1,070 1,070 118,000
1994/07/20 1,080 1,090 1,070 1,070 318,000
1994/07/19 1,070 1,080 1,070 1,080 63,000
1994/07/18 1,070 1,070 1,070 1,070 36,000
1994/07/15 1,070 1,080 1,070 1,070 44,000
1994/07/14 1,070 1,080 1,070 1,080 44,000
1994/07/13 1,070 1,080 1,060 1,070 196,000
1994/07/12 1,080 1,080 1,070 1,070 172,000
1994/07/11 1,080 1,100 1,080 1,080 82,000
1994/07/08 1,080 1,090 1,080 1,090 92,000
1994/07/07 1,080 1,080 1,070 1,080 89,000
1994/07/06 1,090 1,090 1,070 1,080 129,000
1994/07/05 1,100 1,100 1,090 1,090 113,000
1994/07/04 1,090 1,100 1,080 1,100 162,000
1994/07/01 1,080 1,100 1,080 1,080 187,000
1994/06/30 1,080 1,090 1,080 1,080 100,000
1994/06/29 1,060 1,080 1,060 1,080 73,000
1994/06/28 1,060 1,080 1,060 1,080 255,000
1994/06/27 1,050 1,060 1,040 1,050 258,000
1994/06/24 1,080 1,080 1,060 1,080 282,000
1994/06/23 1,080 1,100 1,070 1,100 305,000
1994/06/22 1,060 1,080 1,060 1,070 195,000
1994/06/21 1,070 1,080 1,050 1,080 255,000
1994/06/20 1,090 1,100 1,060 1,090 311,000
1994/06/17 1,090 1,090 1,070 1,090 438,000
1994/06/16 1,060 1,100 1,060 1,090 1,077,000
1994/06/15 1,040 1,060 1,030 1,030 357,000
1994/06/14 1,050 1,070 1,030 1,050 181,000
1994/06/13 1,060 1,060 1,050 1,060 162,000
1994/06/10 1,060 1,070 1,040 1,070 910,000
1994/06/09 1,010 1,030 1,010 1,030 218,000
1994/06/08 1,010 1,030 1,010 1,020 174,000
1994/06/07 995 1,010 995 1,010 82,000
1994/06/06 995 995 990 995 29,000
1994/06/03 995 1,000 995 999 29,000
1994/06/02 1,000 1,010 997 997 53,000
1994/06/01 999 1,010 996 1,010 101,000
1994/05/31 996 1,010 996 1,010 181,000
1994/05/30 1,000 1,000 995 995 73,000
1994/05/27 995 1,000 995 996 174,000
1994/05/26 999 999 994 995 75,000
1994/05/25 989 1,000 989 989 134,000
1994/05/24 988 1,010 987 999 257,000
1994/05/23 995 995 985 986 82,000
1994/05/20 985 990 981 981 91,000
1994/05/19 978 985 970 970 121,000
1994/05/18 980 980 970 978 35,000
1994/05/17 985 985 970 979 39,000
1994/05/16 990 991 975 985 30,000
1994/05/13 983 992 975 975 207,000
1994/05/12 992 992 978 986 130,000
1994/05/11 970 987 970 982 197,000
1994/05/10 960 975 960 975 34,000
1994/05/09 949 970 949 970 44,000
1994/05/06 960 960 950 959 28,000
1994/05/02 935 940 935 940 26,000
1994/04/28 941 950 941 950 35,000
1994/04/27 936 950 936 940 44,000
1994/04/26 940 940 930 935 27,000
1994/04/25 930 931 927 931 8,000
1994/04/22 953 955 942 950 28,000
1994/04/21 951 952 947 947 16,000
1994/04/20 960 963 960 961 37,000
1994/04/19 980 985 975 975 37,000
1994/04/18 986 995 980 980 36,000
1994/04/15 976 995 968 995 40,000
1994/04/14 956 963 940 963 58,000
1994/04/13 931 945 931 945 11,000
1994/04/12 929 950 929 930 46,000
1994/04/11 960 960 930 930 35,000
1994/04/08 977 977 945 950 114,000
1994/04/07 955 965 955 957 32,000
1994/04/06 956 965 950 965 20,000
1994/04/05 936 946 935 946 19,000
1994/04/04 935 935 930 935 17,000
1994/04/01 930 950 930 935 164,000
1994/03/31 929 950 920 950 84,000
1994/03/30 935 935 920 929 12,000
1994/03/29 948 948 934 940 45,000
1994/03/28 956 956 948 948 38,000
1994/03/25 950 960 950 960 112,000
1994/03/24 952 962 951 955 140,000
1994/03/23 952 960 948 960 209,000
1994/03/22 971 971 951 951 95,000
1994/03/18 973 978 960 974 314,000
1994/03/17 973 976 965 970 190,000
1994/03/16 985 988 980 983 118,000
1994/03/15 974 990 971 981 96,000
1994/03/14 980 982 965 971 89,000
1994/03/11 970 980 970 980 243,000
1994/03/10 972 974 970 970 205,000
1994/03/09 970 972 962 972 33,000
1994/03/08 985 985 971 972 68,000
1994/03/07 980 990 980 985 113,000
1994/03/04 960 990 960 990 218,000
1994/03/03 971 971 951 963 199,000
1994/03/02 986 990 975 990 302,000
1994/03/01 1,000 1,010 989 994 150,000
1994/02/28 987 998 984 998 106,000
1994/02/25 987 997 986 997 104,000
1994/02/24 985 998 983 997 242,000
1994/02/23 985 990 980 988 189,000
1994/02/22 989 991 985 990 221,000
1994/02/21 986 989 980 985 113,000
1994/02/18 990 990 980 990 79,000
1994/02/17 1,000 1,000 983 990 64,000
1994/02/16 967 990 967 990 42,000
1994/02/15 954 970 950 962 32,000
1994/02/14 970 975 970 975 16,000
1994/02/10 1,000 1,000 990 990 103,000
1994/02/09 980 1,000 980 1,000 29,000
1994/02/08 1,000 1,020 1,000 1,000 155,000
1994/02/07 999 1,030 999 999 75,000
1994/02/04 986 999 986 999 22,000
1994/02/03 1,000 1,020 985 985 53,000
1994/02/02 980 1,000 980 1,000 116,000
1994/02/01 995 1,000 990 1,000 207,000
1994/01/31 985 995 970 995 58,000
1994/01/28 944 944 935 936 70,000
1994/01/27 942 950 942 944 56,000
1994/01/26 949 960 949 950 39,000
1994/01/25 930 931 930 930 21,000
1994/01/24 938 940 930 930 182,000
1994/01/21 980 980 960 968 48,000
1994/01/20 955 990 955 980 172,000
1994/01/19 940 955 930 955 80,000
1994/01/18 940 940 930 930 10,000
1994/01/17 960 960 945 950 39,000
1994/01/14 921 950 920 950 188,000
1994/01/13 920 930 920 930 16,000
1994/01/12 929 935 929 930 37,000
1994/01/11 945 945 930 940 28,000
1994/01/10 901 930 901 920 69,000
1994/01/07 880 890 880 881 20,000
1994/01/06 900 910 900 900 29,000
1994/01/05 900 900 890 895 24,000
1994/01/04 890 890 870 870 10,000

このページの先頭へ