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
2005/12/30 955 968 953 954 105,000
2005/12/29 973 980 956 962 132,800
2005/12/28 960 976 954 973 104,200
2005/12/27 987 988 965 965 108,400
2005/12/26 997 1,006 984 987 123,100
2005/12/22 970 993 966 987 339,000
2005/12/21 970 980 961 965 369,300
2005/12/20 960 971 955 970 634,300
2005/12/19 940 955 930 950 350,300
2005/12/16 915 937 912 935 304,400
2005/12/15 905 933 904 916 359,800
2005/12/14 928 928 900 905 236,200
2005/12/13 925 926 914 923 180,600
2005/12/12 922 937 922 928 315,600
2005/12/09 918 937 892 922 364,300
2005/12/08 932 949 923 938 146,900
2005/12/07 949 953 926 946 167,200
2005/12/06 948 959 945 949 215,100
2005/12/05 928 948 927 945 242,500
2005/12/02 923 926 918 923 151,600
2005/12/01 926 928 917 920 105,200
2005/11/30 919 925 912 925 100,600
2005/11/29 895 923 895 917 187,200
2005/11/28 907 908 889 896 134,100
2005/11/25 900 900 885 897 113,900
2005/11/24 910 917 904 904 109,800
2005/11/22 906 913 900 910 136,000
2005/11/21 921 950 909 909 297,300
2005/11/18 922 925 911 916 108,200
2005/11/17 915 923 907 921 98,500
2005/11/16 916 919 888 913 159,200
2005/11/15 929 929 914 915 146,200
2005/11/14 921 925 912 914 142,300
2005/11/11 899 914 891 906 173,000
2005/11/10 894 900 877 891 185,700
2005/11/09 910 913 903 904 114,000
2005/11/08 920 920 903 912 88,700
2005/11/07 931 939 907 914 135,300
2005/11/04 966 970 910 928 343,400
2005/11/02 988 988 950 963 219,600
2005/11/01 981 988 977 988 100,000
2005/10/31 950 970 935 970 170,900
2005/10/28 925 959 920 950 278,700
2005/10/27 930 939 903 925 249,200
2005/10/26 895 927 889 926 214,300
2005/10/25 889 907 889 902 129,200
2005/10/24 910 911 888 888 96,000
2005/10/21 898 910 880 910 196,300
2005/10/20 906 909 896 904 151,900
2005/10/19 893 910 887 910 194,000
2005/10/18 884 904 884 893 222,900
2005/10/17 883 884 866 880 116,100
2005/10/14 881 882 862 874 105,300
2005/10/13 891 898 878 882 169,800
2005/10/12 888 909 885 899 298,700
2005/10/11 865 887 864 878 138,900
2005/10/07 841 864 841 848 268,700
2005/10/06 850 867 840 861 273,500
2005/10/05 886 896 862 867 406,200
2005/10/04 906 906 884 899 316,700
2005/10/03 905 908 874 905 224,200
2005/09/30 911 917 886 904 195,000
2005/09/29 930 930 902 918 229,100
2005/09/28 930 934 920 928 112,100
2005/09/27 930 931 912 920 104,800
2005/09/26 916 940 910 935 159,300
2005/09/22 895 908 895 906 190,300
2005/09/21 897 900 891 894 111,500
2005/09/20 886 899 883 898 156,600
2005/09/16 878 887 871 873 284,300
2005/09/15 846 870 845 869 164,600
2005/09/14 855 858 841 844 159,400
2005/09/13 865 865 848 851 116,100
2005/09/12 849 869 843 858 115,000
2005/09/09 845 845 830 839 299,200
2005/09/08 838 838 819 830 147,600
2005/09/07 868 871 829 838 138,100
2005/09/06 868 879 865 868 133,900
2005/09/05 874 874 866 871 93,900
2005/09/02 863 875 860 871 199,200
2005/09/01 869 869 863 863 59,100
2005/08/31 860 867 850 867 102,900
2005/08/30 852 860 846 860 134,900
2005/08/29 851 855 846 851 54,600
2005/08/26 858 858 848 856 109,400
2005/08/25 852 857 841 855 182,800
2005/08/24 841 855 841 850 104,600
2005/08/23 857 859 848 849 87,200
2005/08/22 849 858 845 857 166,500
2005/08/19 846 846 836 842 79,200
2005/08/18 851 857 839 851 170,700
2005/08/17 858 870 852 853 379,300
2005/08/16 833 839 826 834 77,900
2005/08/15 825 847 825 843 132,700
2005/08/12 841 844 829 835 127,800
2005/08/11 840 849 832 841 131,200
2005/08/10 828 848 828 840 328,700
2005/08/09 812 828 812 818 114,800
2005/08/08 794 820 785 809 165,500
2005/08/05 800 807 786 787 235,200
2005/08/04 821 823 804 814 212,500
2005/08/03 830 839 827 831 221,800
2005/08/02 823 849 820 849 349,100
2005/08/01 800 823 791 819 324,500
2005/07/29 780 789 778 778 69,100
2005/07/28 777 785 772 778 102,200
2005/07/27 766 779 766 779 71,800
2005/07/26 766 772 765 772 124,700
2005/07/25 762 768 758 765 118,500
2005/07/22 763 763 750 752 77,800
2005/07/21 749 762 748 757 84,000
2005/07/20 744 751 740 747 73,800
2005/07/19 759 759 735 743 122,300
2005/07/15 754 768 754 756 108,800
2005/07/14 753 756 746 748 58,500
2005/07/13 745 753 739 753 88,900
2005/07/12 756 761 749 755 61,700
2005/07/11 755 765 747 756 145,500
2005/07/08 770 779 761 761 200,600
2005/07/07 762 768 755 765 128,200
2005/07/06 768 776 761 762 137,800
2005/07/05 778 787 767 775 81,200
2005/07/04 777 779 763 779 99,100
2005/07/01 779 799 751 767 261,700
2005/06/30 780 780 759 759 154,300
2005/06/29 775 783 770 776 161,500
2005/06/28 760 778 758 775 105,800
2005/06/27 760 769 755 758 109,000
2005/06/24 762 770 754 770 92,100
2005/06/23 758 770 758 766 96,300
2005/06/22 747 765 747 758 66,700
2005/06/21 749 757 746 755 121,000
2005/06/20 740 750 737 743 107,200
2005/06/17 738 743 729 735 87,000
2005/06/16 726 738 725 725 125,500
2005/06/15 722 728 713 726 121,300
2005/06/14 713 728 713 722 139,700
2005/06/13 709 726 708 716 140,800
2005/06/10 717 717 702 708 159,000
2005/06/09 720 723 708 713 92,800
2005/06/08 708 721 702 717 138,100
2005/06/07 717 722 707 714 104,400
2005/06/06 720 728 718 723 116,200
2005/06/03 725 748 716 738 103,600
2005/06/02 738 745 728 732 110,700
2005/06/01 729 739 722 739 132,000
2005/05/31 720 732 715 729 113,600
2005/05/30 726 740 720 728 158,400
2005/05/27 710 736 710 732 269,100
2005/05/26 708 717 702 712 117,800
2005/05/25 718 718 703 707 101,200
2005/05/24 718 718 700 708 132,000
2005/05/23 699 715 697 708 134,200
2005/05/20 697 709 697 700 41,000
2005/05/19 698 712 693 702 127,200
2005/05/18 708 720 694 698 161,700
2005/05/17 728 728 680 698 157,200
2005/05/16 719 734 716 719 265,200
2005/05/13 708 729 699 719 268,900
2005/05/12 698 704 694 700 146,400
2005/05/11 697 704 692 696 260,500
2005/05/10 727 727 689 696 556,000
2005/05/09 738 743 732 737 182,900
2005/05/06 736 749 735 748 81,600
2005/05/02 755 755 715 739 109,900
2005/04/28 750 760 741 750 107,300
2005/04/27 741 753 736 750 114,600
2005/04/26 762 766 747 751 97,100
2005/04/25 753 767 750 758 99,700
2005/04/22 756 756 736 753 117,500
2005/04/21 734 750 720 736 96,200
2005/04/20 730 743 727 737 103,400
2005/04/19 715 739 702 730 171,600
2005/04/18 729 732 700 705 112,300
2005/04/15 739 750 736 739 113,700
2005/04/14 766 772 745 759 87,100
2005/04/13 777 780 767 776 120,700
2005/04/12 768 780 761 768 108,300
2005/04/11 775 777 765 770 83,300
2005/04/08 775 781 773 781 105,800
2005/04/07 775 782 773 778 88,800
2005/04/06 789 789 777 778 169,600
2005/04/05 769 797 769 785 237,700
2005/04/04 748 769 748 764 104,900
2005/04/01 737 757 737 757 177,900
2005/03/31 729 765 729 765 160,600
2005/03/30 749 764 730 749 117,000
2005/03/29 766 775 745 759 92,800
2005/03/28 778 778 765 769 56,400
2005/03/25 780 780 764 769 75,400
2005/03/24 770 780 767 776 103,800
2005/03/23 775 784 764 780 153,800
2005/03/22 770 786 766 778 165,000
2005/03/18 775 775 761 768 135,800
2005/03/17 766 779 761 776 180,200
2005/03/16 759 778 745 765 178,000
2005/03/15 773 777 762 762 146,200
2005/03/14 767 780 761 763 190,900
2005/03/11 791 801 745 772 712,600
2005/03/10 726 747 724 741 299,800
2005/03/09 716 742 715 731 218,000
2005/03/08 710 720 706 715 189,500
2005/03/07 710 713 704 708 89,000
2005/03/04 705 717 703 712 91,300
2005/03/03 700 722 699 714 201,600
2005/03/02 708 710 693 706 121,800
2005/03/01 696 715 694 709 219,600
2005/02/28 684 695 681 695 125,100
2005/02/25 677 683 675 681 71,100
2005/02/24 670 675 667 674 52,600
2005/02/23 675 675 663 669 91,500
2005/02/22 675 680 674 674 65,200
2005/02/21 682 683 677 678 89,400
2005/02/18 670 683 670 682 84,500
2005/02/17 680 680 671 672 83,400
2005/02/16 675 681 671 680 134,100
2005/02/15 674 679 670 675 63,400
2005/02/14 683 683 673 673 71,200
2005/02/10 674 678 666 673 167,300
2005/02/09 674 676 665 673 146,500
2005/02/08 685 686 676 678 134,800
2005/02/07 675 698 671 693 378,300
2005/02/04 679 682 675 675 203,300
2005/02/03 670 680 665 671 356,500
2005/02/02 660 664 650 657 209,000
2005/02/01 669 669 655 663 152,600
2005/01/31 657 671 652 669 201,500
2005/01/28 655 658 647 652 72,400
2005/01/27 658 658 652 653 88,600
2005/01/26 656 658 652 653 117,400
2005/01/25 659 659 651 657 215,600
2005/01/24 648 655 644 653 81,700
2005/01/21 640 646 637 638 69,100
2005/01/20 655 655 646 648 66,600
2005/01/19 662 662 655 657 67,000
2005/01/18 660 663 658 659 151,800
2005/01/17 658 660 650 659 120,300
2005/01/14 645 657 639 656 91,400
2005/01/13 650 652 635 639 88,900
2005/01/12 660 661 649 650 131,400
2005/01/11 655 665 652 664 130,500
2005/01/07 669 670 657 661 187,900
2005/01/06 665 667 663 664 90,800
2005/01/05 664 669 663 667 144,000
2005/01/04 665 665 662 662 20,700

このページの先頭へ