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
1999/12/30 295 296 290 295 38,000
1999/12/29 295 302 294 295 46,000
1999/12/28 314 314 298 300 52,000
1999/12/27 296 320 296 320 102,000
1999/12/24 290 344 290 316 284,000
1999/12/22 290 292 290 290 59,000
1999/12/21 280 293 280 293 29,000
1999/12/20 295 298 280 280 131,000
1999/12/17 306 306 295 295 110,000
1999/12/16 303 309 303 306 63,000
1999/12/15 307 310 303 303 54,000
1999/12/14 307 311 307 311 20,000
1999/12/13 310 310 308 309 35,000
1999/12/10 310 316 310 316 143,000
1999/12/09 316 317 305 311 58,000
1999/12/08 319 323 318 318 67,000
1999/12/07 335 335 319 319 227,000
1999/12/06 310 328 310 320 61,000
1999/12/03 304 308 300 308 179,000
1999/12/02 313 315 301 308 204,000
1999/12/01 321 321 314 316 141,000
1999/11/30 324 325 321 321 35,000
1999/11/29 327 327 322 324 22,000
1999/11/26 330 330 322 327 72,000
1999/11/25 333 333 329 332 75,000
1999/11/24 339 340 333 337 25,000
1999/11/22 338 349 338 349 31,000
1999/11/19 340 340 332 336 137,000
1999/11/18 344 345 333 333 120,000
1999/11/17 342 342 331 340 40,000
1999/11/16 348 348 337 343 25,000
1999/11/15 342 356 329 350 50,000
1999/11/12 340 345 340 345 72,000
1999/11/11 362 362 340 340 37,000
1999/11/10 363 364 357 363 95,000
1999/11/09 360 368 352 368 64,000
1999/11/08 364 365 360 360 49,000
1999/11/05 365 369 349 363 27,000
1999/11/04 360 371 360 370 44,000
1999/11/02 345 356 340 356 52,000
1999/11/01 360 368 350 350 48,000
1999/10/29 345 359 341 359 100,000
1999/10/28 342 343 339 341 80,000
1999/10/27 350 350 341 341 54,000
1999/10/26 355 355 346 346 52,000
1999/10/25 341 354 341 354 29,000
1999/10/22 348 348 341 341 34,000
1999/10/21 350 358 346 353 52,000
1999/10/20 350 350 345 350 20,000
1999/10/19 350 358 350 357 14,000
1999/10/18 343 345 343 345 40,000
1999/10/15 348 358 348 358 21,000
1999/10/14 360 369 360 368 25,000
1999/10/13 372 372 353 363 35,000
1999/10/12 372 377 371 377 33,000
1999/10/08 370 375 358 367 100,000
1999/10/07 355 361 350 360 37,000
1999/10/06 349 355 349 355 23,000
1999/10/05 351 360 350 359 31,000
1999/10/04 360 360 340 351 76,000
1999/10/01 351 363 350 359 55,000
1999/09/30 349 349 340 349 153,000
1999/09/29 350 352 340 352 75,000
1999/09/28 350 360 350 350 14,000
1999/09/27 352 352 350 350 12,000
1999/09/24 387 387 350 351 91,000
1999/09/22 367 368 360 360 14,000
1999/09/21 360 370 359 370 46,000
1999/09/20 360 361 359 360 38,000
1999/09/17 350 360 349 360 78,000
1999/09/16 351 354 349 354 50,000
1999/09/14 352 353 350 351 68,000
1999/09/13 362 365 347 352 96,000
1999/09/10 374 374 361 361 130,000
1999/09/09 370 372 369 369 51,000
1999/09/08 380 380 369 369 55,000
1999/09/07 380 380 373 378 70,000
1999/09/06 379 382 379 380 83,000
1999/09/03 380 382 378 379 113,000
1999/09/02 393 393 380 380 32,000
1999/09/01 385 385 380 385 32,000
1999/08/31 387 391 380 385 25,000
1999/08/30 394 397 386 386 41,000
1999/08/27 394 404 394 394 30,000
1999/08/26 401 401 394 394 39,000
1999/08/25 394 396 391 396 22,000
1999/08/24 385 396 380 394 65,000
1999/08/23 392 410 378 378 67,000
1999/08/20 391 391 390 390 20,000
1999/08/19 392 392 391 391 15,000
1999/08/18 395 396 392 392 41,000
1999/08/17 399 399 395 395 17,000
1999/08/16 398 399 395 399 13,000
1999/08/13 396 396 390 393 65,000
1999/08/12 403 407 396 396 11,000
1999/08/11 400 401 400 401 22,000
1999/08/10 413 413 395 396 100,000
1999/08/09 392 405 392 403 71,000
1999/08/06 393 393 392 392 66,000
1999/08/05 395 399 394 395 95,000
1999/08/04 395 400 395 399 24,000
1999/08/03 390 396 390 395 59,000
1999/08/02 394 394 390 390 20,000
1999/07/30 391 397 390 395 44,000
1999/07/29 399 399 391 391 37,000
1999/07/28 401 403 400 400 82,000
1999/07/27 405 407 401 401 88,000
1999/07/26 391 400 391 395 23,000
1999/07/23 390 395 390 390 116,000
1999/07/22 396 398 390 390 96,000
1999/07/21 396 398 396 396 140,000
1999/07/19 401 401 395 396 144,000
1999/07/16 407 407 401 401 135,000
1999/07/15 402 408 402 407 105,000
1999/07/14 410 410 401 401 81,000
1999/07/13 400 410 399 410 70,000
1999/07/12 399 401 398 398 136,000
1999/07/09 405 405 399 399 249,000
1999/07/08 403 405 401 405 146,000
1999/07/07 400 402 396 401 169,000
1999/07/06 401 405 395 400 208,000
1999/07/05 419 421 396 400 196,000
1999/07/02 420 420 414 417 79,000
1999/07/01 429 429 412 412 199,000
1999/06/30 405 411 404 407 142,000
1999/06/29 401 401 395 395 42,000
1999/06/28 400 400 391 391 94,000
1999/06/25 399 399 390 390 88,000
1999/06/24 405 405 395 395 96,000
1999/06/23 407 410 403 403 90,000
1999/06/22 407 408 402 407 80,000
1999/06/21 404 410 404 407 71,000
1999/06/18 403 405 402 402 70,000
1999/06/17 402 402 400 402 43,000
1999/06/16 395 402 394 400 22,000
1999/06/15 395 402 395 395 43,000
1999/06/14 396 396 395 395 25,000
1999/06/11 404 405 396 396 98,000
1999/06/10 400 400 398 399 94,000
1999/06/09 380 390 380 390 51,000
1999/06/08 377 381 377 380 44,000
1999/06/07 377 380 375 377 70,000
1999/06/04 376 379 374 375 63,000
1999/06/03 382 382 378 380 36,000
1999/06/02 380 385 380 385 89,000
1999/06/01 380 380 365 380 89,000
1999/05/31 382 382 380 380 12,000
1999/05/28 401 401 382 382 22,000
1999/05/27 397 409 396 401 36,000
1999/05/26 410 410 395 397 29,000
1999/05/25 398 398 385 385 52,000
1999/05/24 413 413 399 400 29,000
1999/05/21 412 415 411 412 31,000
1999/05/20 425 425 415 420 33,000
1999/05/19 419 429 410 410 29,000
1999/05/18 420 429 419 429 27,000
1999/05/17 419 420 417 419 46,000
1999/05/14 431 431 429 429 18,000
1999/05/13 432 432 430 432 32,000
1999/05/12 442 442 432 432 19,000
1999/05/11 444 445 442 442 56,000
1999/05/10 450 450 440 440 74,000
1999/05/07 437 443 432 432 73,000
1999/05/06 430 438 430 437 56,000
1999/04/30 425 433 423 425 59,000
1999/04/28 427 430 425 425 63,000
1999/04/27 427 430 426 429 52,000
1999/04/26 424 426 420 425 48,000
1999/04/23 420 424 420 424 51,000
1999/04/22 419 421 417 418 50,000
1999/04/21 415 420 410 415 52,000
1999/04/20 406 426 405 415 82,000
1999/04/19 412 412 401 401 62,000
1999/04/16 419 419 401 413 52,000
1999/04/15 417 420 417 418 54,000
1999/04/14 424 424 418 418 54,000
1999/04/13 417 422 416 421 48,000
1999/04/12 420 425 416 417 74,000
1999/04/09 415 434 407 425 319,000
1999/04/08 393 405 393 404 192,000
1999/04/07 390 391 388 390 34,000
1999/04/06 385 395 380 395 93,000
1999/04/05 371 390 371 388 192,000
1999/04/02 365 373 362 370 64,000
1999/04/01 360 360 358 360 76,000
1999/03/31 365 365 360 360 17,000
1999/03/30 362 362 355 355 67,000
1999/03/29 361 361 355 357 64,000
1999/03/26 363 365 360 361 28,000
1999/03/25 357 362 351 362 199,000
1999/03/24 357 357 352 352 80,000
1999/03/23 367 371 356 356 122,000
1999/03/19 379 379 361 367 59,000
1999/03/18 370 378 356 356 62,000
1999/03/17 378 378 365 369 99,000
1999/03/16 375 378 374 378 80,000
1999/03/15 381 382 381 381 16,000
1999/03/12 380 380 371 377 59,000
1999/03/11 380 380 376 378 76,000
1999/03/10 369 380 369 379 145,000
1999/03/09 356 360 353 359 73,000
1999/03/08 354 364 353 353 144,000
1999/03/05 349 349 345 349 126,000
1999/03/04 350 350 350 350 18,000
1999/03/03 350 351 345 350 45,000
1999/03/02 356 356 350 353 63,000
1999/03/01 355 360 355 356 111,000
1999/02/26 373 373 360 370 115,000
1999/02/25 363 363 360 363 42,000
1999/02/24 356 370 356 370 54,000
1999/02/23 357 385 357 371 33,000
1999/02/22 362 362 359 362 64,000
1999/02/19 370 370 363 363 25,000
1999/02/18 381 381 368 370 38,000
1999/02/17 380 381 380 381 65,000
1999/02/16 382 383 380 380 67,000
1999/02/15 385 385 382 383 18,000
1999/02/12 390 390 387 387 25,000
1999/02/10 393 393 390 390 65,000
1999/02/09 394 394 390 393 25,000
1999/02/08 385 395 385 394 30,000
1999/02/05 387 387 380 384 20,000
1999/02/04 384 390 380 390 34,000
1999/02/03 392 392 380 384 18,000
1999/02/02 387 393 387 392 70,000
1999/02/01 385 390 385 386 44,000
1999/01/29 376 379 371 375 11,000
1999/01/28 376 382 376 379 23,000
1999/01/27 380 380 376 376 31,000
1999/01/26 365 380 365 380 71,000
1999/01/25 361 361 353 358 17,000
1999/01/22 360 363 358 361 75,000
1999/01/21 360 364 358 360 79,000
1999/01/20 368 368 360 368 47,000
1999/01/19 369 369 368 368 16,000
1999/01/18 363 366 347 366 22,000
1999/01/14 350 363 350 363 51,000
1999/01/13 352 352 350 350 17,000
1999/01/12 370 370 352 352 19,000
1999/01/11 364 370 360 370 24,000
1999/01/08 387 387 364 364 92,000
1999/01/07 383 383 372 377 38,000
1999/01/06 354 368 352 368 21,000
1999/01/05 356 359 341 359 46,000
1999/01/04 355 355 345 355 22,000

このページの先頭へ