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
2002/12/30 585 596 583 583 32,700
2002/12/27 570 585 560 585 73,600
2002/12/26 537 575 537 570 85,000
2002/12/25 511 538 511 529 79,300
2002/12/24 530 540 518 538 74,200
2002/12/20 518 530 501 526 80,100
2002/12/19 500 518 490 518 63,300
2002/12/18 500 510 500 503 69,300
2002/12/17 526 534 513 513 60,400
2002/12/16 530 545 525 536 76,200
2002/12/13 519 530 518 530 233,100
2002/12/12 495 520 493 518 107,400
2002/12/11 489 493 486 490 58,100
2002/12/10 491 495 488 494 110,900
2002/12/09 482 490 475 490 45,500
2002/12/06 475 491 470 480 167,200
2002/12/05 480 480 456 465 62,000
2002/12/04 474 478 470 475 54,000
2002/12/03 476 478 468 474 39,200
2002/12/02 480 480 465 476 39,800
2002/11/29 475 479 467 470 81,400
2002/11/28 464 478 464 478 39,300
2002/11/27 450 474 450 464 68,400
2002/11/26 454 454 434 437 66,900
2002/11/25 429 441 429 441 68,500
2002/11/22 428 428 421 425 46,000
2002/11/21 419 427 415 423 48,800
2002/11/20 404 430 404 418 96,700
2002/11/19 430 430 405 419 33,400
2002/11/18 453 453 430 435 65,200
2002/11/15 436 455 436 445 58,100
2002/11/14 452 453 433 435 39,800
2002/11/13 455 455 446 447 44,500
2002/11/12 442 460 437 454 76,600
2002/11/11 479 479 425 437 63,000
2002/11/08 483 486 474 474 99,900
2002/11/07 471 485 471 482 58,300
2002/11/06 472 483 468 468 64,600
2002/11/05 463 467 457 467 87,300
2002/11/01 480 482 453 458 77,800
2002/10/31 494 497 470 475 122,900
2002/10/30 497 509 488 493 53,200
2002/10/29 506 513 498 498 15,000
2002/10/28 509 514 493 514 37,000
2002/10/25 489 514 489 514 43,600
2002/10/24 494 499 490 493 11,700
2002/10/23 488 523 476 514 38,200
2002/10/22 513 523 501 503 22,600
2002/10/21 528 529 511 522 59,100
2002/10/18 510 525 501 517 18,400
2002/10/17 525 527 512 514 16,500
2002/10/16 530 530 518 518 31,600
2002/10/15 529 529 518 524 33,700
2002/10/11 527 530 517 528 38,500
2002/10/10 524 527 510 517 101,100
2002/10/09 517 517 510 514 49,400
2002/10/08 512 517 509 517 48,800
2002/10/07 525 535 515 517 44,000
2002/10/04 535 542 535 541 27,400
2002/10/03 530 548 530 540 43,400
2002/10/02 543 545 528 528 31,300
2002/10/01 544 544 534 543 45,300
2002/09/30 544 559 544 549 24,000
2002/09/27 560 562 554 560 79,000
2002/09/26 547 557 538 556 49,000
2002/09/25 534 545 532 541 42,000
2002/09/24 535 560 535 560 53,000
2002/09/20 556 569 553 561 46,000
2002/09/19 540 567 540 555 76,000
2002/09/18 538 539 532 537 39,000
2002/09/17 516 542 516 542 72,000
2002/09/13 531 531 519 526 139,000
2002/09/12 523 534 522 532 34,000
2002/09/11 526 536 520 522 95,000
2002/09/10 527 537 527 533 95,000
2002/09/09 507 527 507 527 54,000
2002/09/06 508 509 503 504 40,000
2002/09/05 499 509 496 508 50,000
2002/09/04 512 512 492 495 40,000
2002/09/03 519 519 500 515 43,000
2002/09/02 522 523 513 519 36,000
2002/08/30 522 529 513 522 60,000
2002/08/29 531 533 511 512 60,000
2002/08/28 526 531 522 531 34,000
2002/08/27 538 538 524 525 52,000
2002/08/26 535 538 526 538 78,000
2002/08/23 535 535 526 526 56,000
2002/08/22 511 532 510 532 112,000
2002/08/21 527 527 511 511 48,000
2002/08/20 528 528 499 527 72,000
2002/08/19 522 528 510 528 45,000
2002/08/16 533 533 515 521 38,000
2002/08/15 530 530 524 528 44,000
2002/08/14 514 529 513 527 43,000
2002/08/13 515 520 510 514 36,000
2002/08/12 539 539 520 520 43,000
2002/08/09 534 539 531 539 88,000
2002/08/08 510 526 510 526 73,000
2002/08/07 530 530 494 500 149,000
2002/08/06 550 550 523 530 71,000
2002/08/05 546 555 546 549 42,000
2002/08/02 547 550 541 546 50,000
2002/08/01 552 552 547 547 25,000
2002/07/31 559 559 552 552 21,000
2002/07/30 563 565 560 560 60,000
2002/07/29 546 550 541 550 94,000
2002/07/26 551 555 539 546 103,000
2002/07/25 535 549 530 549 42,000
2002/07/24 523 525 523 525 21,000
2002/07/23 543 543 520 522 58,000
2002/07/22 525 561 525 543 46,000
2002/07/19 535 535 530 530 35,000
2002/07/18 535 542 534 534 59,000
2002/07/17 535 537 533 533 51,000
2002/07/16 547 554 535 535 78,000
2002/07/15 568 568 536 546 75,000
2002/07/12 577 580 577 577 34,000
2002/07/11 575 579 572 573 45,000
2002/07/10 580 580 567 575 147,000
2002/07/09 591 597 578 580 112,000
2002/07/08 590 597 585 590 50,000
2002/07/05 586 599 586 590 41,000
2002/07/04 590 592 584 586 43,000
2002/07/03 583 608 583 600 55,000
2002/07/02 587 595 587 590 38,000
2002/07/01 606 606 591 597 106,000
2002/06/28 568 590 568 586 52,000
2002/06/27 573 583 565 578 36,000
2002/06/26 579 586 567 573 84,000
2002/06/25 553 570 553 569 73,000
2002/06/24 546 557 540 551 67,000
2002/06/21 540 554 536 536 76,000
2002/06/20 551 564 542 544 93,000
2002/06/19 570 570 551 551 66,000
2002/06/18 567 570 560 560 72,000
2002/06/17 575 575 567 567 61,000
2002/06/14 580 600 569 580 268,000
2002/06/13 615 615 587 590 134,000
2002/06/12 619 620 618 620 11,000
2002/06/11 612 622 612 622 19,000
2002/06/10 632 634 619 622 50,000
2002/06/07 624 624 610 622 56,000
2002/06/06 651 654 634 634 56,000
2002/06/05 654 658 650 654 27,000
2002/06/04 654 658 650 654 32,000
2002/06/03 652 660 647 658 23,000
2002/05/31 640 659 630 652 54,000
2002/05/30 659 661 641 641 39,000
2002/05/29 659 659 650 650 44,000
2002/05/28 652 659 647 659 54,000
2002/05/27 650 650 643 650 27,000
2002/05/24 660 660 639 646 41,000
2002/05/23 660 660 651 659 35,000
2002/05/22 644 665 640 665 61,000
2002/05/21 648 650 644 644 45,000
2002/05/20 641 665 638 665 94,000
2002/05/17 649 649 638 641 34,000
2002/05/16 641 650 641 649 60,000
2002/05/15 635 649 635 640 52,000
2002/05/14 644 644 634 634 41,000
2002/05/13 634 636 628 634 53,000
2002/05/10 647 654 640 649 190,000
2002/05/09 648 648 640 642 74,000
2002/05/08 625 633 625 628 73,000
2002/05/07 625 626 619 625 32,000
2002/05/02 616 625 616 625 39,000
2002/05/01 623 623 610 617 49,000
2002/04/30 621 625 620 624 58,000
2002/04/26 618 621 611 611 98,000
2002/04/25 624 625 616 618 49,000
2002/04/24 615 624 612 623 35,000
2002/04/23 626 627 608 615 48,000
2002/04/22 617 627 616 626 54,000
2002/04/19 636 636 600 608 127,000
2002/04/18 656 660 638 641 78,000
2002/04/17 655 659 655 656 34,000
2002/04/16 655 657 650 651 63,000
2002/04/15 662 662 645 655 33,000
2002/04/12 658 668 657 668 160,000
2002/04/11 664 665 646 658 86,000
2002/04/10 638 669 635 667 233,000
2002/04/09 634 640 629 637 95,000
2002/04/08 614 635 614 634 103,000
2002/04/05 601 609 601 606 36,000
2002/04/04 599 602 598 601 34,000
2002/04/03 581 599 581 599 40,000
2002/04/02 580 582 577 581 21,000
2002/04/01 585 585 577 579 42,000
2002/03/29 600 600 575 575 23,000
2002/03/28 590 598 580 580 21,000
2002/03/27 586 600 585 590 45,000
2002/03/26 598 601 586 595 23,000
2002/03/25 611 614 594 604 42,000
2002/03/22 600 600 586 593 32,000
2002/03/20 600 600 587 595 44,000
2002/03/19 588 600 578 600 93,000
2002/03/18 582 590 577 578 118,000
2002/03/15 586 610 580 580 116,000
2002/03/14 585 592 581 588 39,000
2002/03/13 605 606 595 595 32,000
2002/03/12 612 612 599 600 60,000
2002/03/11 611 619 605 612 51,000
2002/03/08 615 624 611 611 192,000
2002/03/07 620 628 610 628 44,000
2002/03/06 615 624 610 611 18,000
2002/03/05 623 630 616 624 46,000
2002/03/04 623 624 610 622 56,000
2002/03/01 610 613 595 613 49,000
2002/02/28 627 630 616 620 71,000
2002/02/27 605 640 599 627 103,000
2002/02/26 604 604 584 595 87,000
2002/02/25 617 617 597 607 54,000
2002/02/22 619 619 593 617 43,000
2002/02/21 585 620 578 620 62,000
2002/02/20 608 608 597 598 53,000
2002/02/19 595 605 594 605 26,000
2002/02/18 610 610 590 607 29,000
2002/02/15 588 615 588 610 39,000
2002/02/14 610 630 591 591 74,000
2002/02/13 585 622 585 604 73,000
2002/02/12 575 585 574 585 59,000
2002/02/08 575 580 565 565 137,000
2002/02/07 553 566 553 565 37,000
2002/02/06 570 570 550 550 75,000
2002/02/05 577 577 565 570 39,000
2002/02/04 580 580 571 577 26,000
2002/02/01 578 580 568 580 39,000
2002/01/31 578 579 577 578 58,000
2002/01/30 570 580 567 580 46,000
2002/01/29 565 584 565 580 29,000
2002/01/28 579 587 567 585 56,000
2002/01/25 580 581 579 579 110,000
2002/01/24 581 585 578 580 47,000
2002/01/23 580 583 575 580 32,000
2002/01/22 595 595 582 582 44,000
2002/01/21 599 610 598 599 85,000
2002/01/18 593 602 588 597 64,000
2002/01/17 592 603 592 593 74,000
2002/01/16 598 608 593 608 46,000
2002/01/15 588 593 580 588 41,000
2002/01/11 580 585 570 578 75,000
2002/01/10 585 600 559 560 115,000
2002/01/09 595 596 584 585 79,000
2002/01/08 618 618 595 595 44,000
2002/01/07 621 623 610 619 29,000
2002/01/04 630 630 620 620 18,000

このページの先頭へ