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
2006/12/29 810 815 808 812 49,700
2006/12/28 819 824 807 813 159,600
2006/12/27 812 819 809 815 127,300
2006/12/26 803 813 800 812 183,000
2006/12/25 804 804 794 800 161,200
2006/12/22 794 804 782 799 153,100
2006/12/21 798 798 785 792 272,700
2006/12/20 804 805 777 798 207,600
2006/12/19 815 815 802 804 171,000
2006/12/18 810 814 804 812 207,000
2006/12/15 799 810 796 807 225,400
2006/12/14 799 804 788 798 231,400
2006/12/13 788 790 777 789 212,300
2006/12/12 790 792 770 781 234,200
2006/12/11 785 799 776 790 269,400
2006/12/08 801 810 781 785 616,800
2006/12/07 811 824 801 811 228,400
2006/12/06 798 815 797 813 375,100
2006/12/05 798 798 778 785 327,700
2006/12/04 795 799 787 798 185,700
2006/12/01 793 797 787 787 213,700
2006/11/30 779 791 776 787 327,700
2006/11/29 760 782 760 773 347,100
2006/11/28 736 752 732 748 291,400
2006/11/27 727 746 725 739 335,500
2006/11/24 736 736 722 725 108,600
2006/11/22 728 733 719 732 219,000
2006/11/21 708 738 708 721 328,600
2006/11/20 733 733 711 712 160,500
2006/11/17 731 735 720 723 173,900
2006/11/16 726 727 722 722 138,200
2006/11/15 734 735 717 719 386,800
2006/11/14 707 728 705 721 288,800
2006/11/13 713 715 699 706 153,000
2006/11/10 722 730 714 714 293,300
2006/11/09 716 731 716 722 161,300
2006/11/08 723 730 716 724 184,300
2006/11/07 725 726 713 715 141,600
2006/11/06 724 729 718 724 127,800
2006/11/02 715 729 715 728 232,700
2006/11/01 701 725 698 721 209,000
2006/10/31 716 717 704 704 192,200
2006/10/30 725 726 708 716 171,000
2006/10/27 716 735 711 716 352,300
2006/10/26 721 722 710 716 198,900
2006/10/25 732 732 713 722 195,500
2006/10/24 719 743 713 732 367,600
2006/10/23 705 717 700 710 194,300
2006/10/20 699 709 684 693 326,300
2006/10/19 689 700 684 690 193,000
2006/10/18 687 694 674 688 235,000
2006/10/17 693 704 690 696 201,600
2006/10/16 699 718 691 713 417,500
2006/10/13 658 679 658 679 157,900
2006/10/12 660 663 652 656 138,000
2006/10/11 668 678 656 660 280,000
2006/10/10 661 670 652 659 244,200
2006/10/06 642 658 642 656 265,700
2006/10/05 654 658 646 651 172,200
2006/10/04 667 672 652 654 101,700
2006/10/03 675 677 669 669 96,700
2006/10/02 674 680 672 675 189,400
2006/09/29 671 688 671 684 129,800
2006/09/28 674 680 669 674 68,800
2006/09/27 671 678 665 673 185,900
2006/09/26 682 682 666 670 62,000
2006/09/25 670 678 666 675 83,100
2006/09/22 669 677 657 666 173,600
2006/09/21 685 689 667 675 158,300
2006/09/20 693 693 680 684 104,400
2006/09/19 701 706 691 695 118,800
2006/09/15 705 705 693 696 79,000
2006/09/14 700 706 698 702 46,100
2006/09/13 707 717 697 697 92,800
2006/09/12 711 712 691 697 165,300
2006/09/11 719 723 708 710 107,800
2006/09/08 709 723 709 719 148,600
2006/09/07 724 725 701 709 234,200
2006/09/06 733 739 725 728 106,500
2006/09/05 736 739 731 735 91,200
2006/09/04 747 748 737 741 129,100
2006/09/01 755 759 742 744 95,700
2006/08/31 735 753 721 749 182,500
2006/08/30 717 734 717 727 154,400
2006/08/29 722 723 715 718 82,800
2006/08/28 719 721 710 710 117,200
2006/08/25 720 729 713 716 80,500
2006/08/24 722 722 713 714 84,900
2006/08/23 718 723 717 719 41,500
2006/08/22 720 725 716 721 86,400
2006/08/21 724 729 711 715 137,000
2006/08/18 724 725 717 724 130,900
2006/08/17 723 727 722 722 71,000
2006/08/16 729 729 720 722 89,400
2006/08/15 730 731 720 722 91,500
2006/08/14 710 726 710 722 57,700
2006/08/11 726 730 708 720 56,300
2006/08/10 721 729 720 725 74,500
2006/08/09 708 721 708 721 75,300
2006/08/08 712 721 707 719 79,600
2006/08/07 730 734 689 701 204,900
2006/08/04 735 735 724 732 90,800
2006/08/03 737 740 734 734 25,300
2006/08/02 733 740 729 737 135,000
2006/08/01 753 754 730 743 133,300
2006/07/31 755 759 741 751 261,100
2006/07/28 731 740 730 739 65,100
2006/07/27 728 740 720 739 183,300
2006/07/26 725 729 715 723 154,200
2006/07/25 721 721 704 713 80,000
2006/07/24 696 705 693 701 44,800
2006/07/21 719 719 696 701 83,400
2006/07/20 690 713 690 709 111,000
2006/07/19 715 725 670 683 302,900
2006/07/18 725 728 705 726 219,800
2006/07/14 725 728 712 720 106,900
2006/07/13 711 723 710 720 103,200
2006/07/12 721 727 712 721 118,900
2006/07/11 737 741 724 731 60,800
2006/07/10 740 740 719 736 145,500
2006/07/07 734 736 727 732 72,700
2006/07/06 737 737 716 724 165,100
2006/07/05 728 728 716 724 106,300
2006/07/04 742 752 722 728 160,600
2006/07/03 744 765 736 744 298,400
2006/06/30 705 736 705 728 165,600
2006/06/29 700 718 700 709 232,400
2006/06/28 708 718 692 705 200,700
2006/06/27 724 732 720 728 42,300
2006/06/26 716 729 715 726 91,500
2006/06/23 739 739 717 724 187,700
2006/06/22 722 739 722 739 102,400
2006/06/21 732 739 690 721 177,400
2006/06/20 745 747 737 742 121,200
2006/06/19 747 749 736 743 81,300
2006/06/16 740 746 723 746 181,300
2006/06/15 697 720 697 712 164,500
2006/06/14 669 695 665 687 180,300
2006/06/13 670 676 652 669 403,600
2006/06/12 648 668 642 667 290,100
2006/06/09 666 669 648 662 221,500
2006/06/08 660 680 651 656 209,400
2006/06/07 695 713 690 690 101,500
2006/06/06 700 720 700 705 92,300
2006/06/05 728 736 716 721 180,900
2006/06/02 711 725 684 720 169,800
2006/06/01 720 733 718 721 134,300
2006/05/31 736 739 717 718 159,600
2006/05/30 756 765 732 746 186,000
2006/05/29 757 769 753 769 62,700
2006/05/26 764 771 741 759 163,500
2006/05/25 760 760 725 750 206,500
2006/05/24 753 764 753 764 81,500
2006/05/23 768 773 759 763 121,300
2006/05/22 792 803 783 783 92,800
2006/05/19 790 794 780 792 100,300
2006/05/18 785 798 781 789 99,300
2006/05/17 786 799 784 799 127,500
2006/05/16 813 813 790 792 140,500
2006/05/15 799 823 795 809 185,500
2006/05/12 806 810 783 798 162,900
2006/05/11 813 816 809 812 115,500
2006/05/10 839 839 814 817 209,100
2006/05/09 838 843 830 836 293,200
2006/05/08 823 836 816 828 231,300
2006/05/02 810 814 805 809 129,200
2006/05/01 805 821 805 809 111,800
2006/04/28 814 814 806 811 163,300
2006/04/27 818 823 802 808 218,600
2006/04/26 825 828 808 819 193,900
2006/04/25 819 832 819 832 120,500
2006/04/24 835 836 814 815 172,500
2006/04/21 836 845 832 841 136,100
2006/04/20 840 846 835 842 171,700
2006/04/19 842 850 837 838 114,900
2006/04/18 835 839 828 835 148,500
2006/04/17 836 850 825 839 136,400
2006/04/14 850 852 837 841 126,300
2006/04/13 863 864 837 856 164,100
2006/04/12 870 884 865 867 145,400
2006/04/11 882 886 870 875 119,900
2006/04/10 880 884 873 881 186,600
2006/04/07 870 876 866 875 214,500
2006/04/06 847 868 844 863 310,200
2006/04/05 847 850 840 840 141,600
2006/04/04 850 853 843 845 220,800
2006/04/03 832 850 825 845 303,200
2006/03/31 826 838 824 830 188,000
2006/03/30 840 845 820 826 279,700
2006/03/29 830 843 820 840 186,000
2006/03/28 827 832 816 830 175,100
2006/03/27 830 834 825 828 176,200
2006/03/24 829 832 826 828 118,100
2006/03/23 826 834 824 828 190,000
2006/03/22 825 826 816 824 181,500
2006/03/20 810 826 808 822 237,400
2006/03/17 805 812 805 810 150,100
2006/03/16 815 816 803 804 221,700
2006/03/15 819 819 809 815 139,300
2006/03/14 832 832 806 814 319,600
2006/03/13 820 834 816 823 297,700
2006/03/10 806 823 798 807 492,100
2006/03/09 815 832 807 826 163,100
2006/03/08 834 834 811 816 102,400
2006/03/07 844 854 830 834 131,700
2006/03/06 836 859 834 849 173,200
2006/03/03 870 873 850 856 119,700
2006/03/02 880 885 869 874 98,600
2006/03/01 863 885 860 866 201,600
2006/02/28 899 899 858 869 367,800
2006/02/27 924 935 902 902 241,700
2006/02/24 925 946 913 932 272,100
2006/02/23 916 924 883 905 287,900
2006/02/22 866 901 856 876 316,200
2006/02/21 843 870 818 866 285,800
2006/02/20 865 885 851 858 282,900
2006/02/17 882 927 867 895 320,200
2006/02/16 896 905 882 896 230,000
2006/02/15 924 924 884 887 260,600
2006/02/14 930 934 892 929 233,000
2006/02/13 957 966 921 931 139,200
2006/02/10 975 975 951 957 222,300
2006/02/09 958 977 954 969 299,300
2006/02/08 964 970 948 948 279,500
2006/02/07 971 975 953 957 226,700
2006/02/06 943 960 933 955 267,900
2006/02/03 921 934 907 933 208,300
2006/02/02 960 962 927 938 216,300
2006/02/01 941 1,003 934 960 253,200
2006/01/31 976 988 964 971 148,300
2006/01/30 989 998 975 984 145,500
2006/01/27 994 1,005 980 989 107,000
2006/01/26 984 995 971 992 141,200
2006/01/25 959 999 946 977 159,600
2006/01/24 921 977 914 969 190,600
2006/01/23 931 964 930 931 111,400
2006/01/20 968 974 931 951 140,500
2006/01/19 888 975 888 968 133,500
2006/01/18 970 977 875 878 149,100
2006/01/17 969 1,013 962 975 322,300
2006/01/16 986 993 974 979 195,700
2006/01/13 984 994 982 983 120,500
2006/01/12 996 1,003 986 994 259,200
2006/01/11 981 996 968 985 178,100
2006/01/10 999 1,000 978 1,000 197,700
2006/01/06 985 992 982 985 102,200
2006/01/05 976 988 972 981 177,500
2006/01/04 954 971 953 957 31,000

このページの先頭へ