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
2007/12/28 742 749 727 727 45,100
2007/12/27 754 754 737 742 75,700
2007/12/26 739 749 736 744 161,300
2007/12/25 719 730 719 729 109,800
2007/12/21 718 721 710 715 149,000
2007/12/20 723 727 715 718 132,800
2007/12/19 721 737 721 727 171,600
2007/12/18 728 750 720 741 112,200
2007/12/17 750 756 738 738 110,000
2007/12/14 750 767 750 758 249,000
2007/12/13 765 772 753 755 210,100
2007/12/12 770 776 752 775 212,400
2007/12/11 786 790 781 783 202,700
2007/12/10 809 812 784 789 238,100
2007/12/07 820 822 807 812 231,600
2007/12/06 834 834 791 806 265,200
2007/12/05 798 815 791 815 123,700
2007/12/04 802 811 799 801 128,000
2007/12/03 838 838 801 812 69,500
2007/11/30 810 820 804 816 185,200
2007/11/29 787 800 785 798 158,800
2007/11/28 807 807 761 777 301,300
2007/11/27 788 827 777 812 247,900
2007/11/26 795 803 786 787 140,000
2007/11/22 765 793 765 785 144,800
2007/11/21 801 801 774 775 164,100
2007/11/20 789 802 763 800 172,000
2007/11/19 808 810 790 797 109,200
2007/11/16 828 828 807 818 132,700
2007/11/15 818 839 818 830 116,900
2007/11/14 823 828 816 823 156,200
2007/11/13 835 840 803 813 288,700
2007/11/12 849 849 828 830 120,500
2007/11/09 864 864 841 859 239,500
2007/11/08 830 849 830 841 174,100
2007/11/07 865 867 851 851 79,800
2007/11/06 841 867 841 857 140,600
2007/11/05 862 864 845 851 157,000
2007/11/02 856 870 849 859 164,000
2007/11/01 828 872 828 866 279,800
2007/10/31 810 838 810 838 234,800
2007/10/30 844 844 808 818 289,900
2007/10/29 831 851 809 827 266,600
2007/10/26 826 834 815 822 146,200
2007/10/25 815 828 810 817 132,100
2007/10/24 830 837 818 825 135,700
2007/10/23 824 829 815 823 68,800
2007/10/22 802 837 799 823 194,300
2007/10/19 899 899 849 862 216,500
2007/10/18 860 894 860 891 338,300
2007/10/17 854 871 845 856 214,400
2007/10/16 849 856 840 844 148,300
2007/10/15 854 858 836 848 156,900
2007/10/12 849 854 840 844 140,900
2007/10/11 832 848 831 845 157,000
2007/10/10 842 845 828 831 219,400
2007/10/09 835 842 828 837 317,600
2007/10/05 789 828 788 815 467,300
2007/10/04 772 779 767 773 121,000
2007/10/03 773 780 766 779 219,600
2007/10/02 780 783 768 776 190,600
2007/10/01 790 797 776 782 153,000
2007/09/28 789 789 772 778 186,700
2007/09/27 785 793 778 789 130,800
2007/09/26 773 781 762 778 168,800
2007/09/25 771 777 755 771 200,700
2007/09/21 769 776 762 770 145,600
2007/09/20 795 795 770 779 178,000
2007/09/19 780 795 775 795 172,500
2007/09/18 779 787 771 779 163,500
2007/09/14 791 799 783 799 183,500
2007/09/13 784 792 775 790 101,200
2007/09/12 800 808 789 792 88,600
2007/09/11 794 802 778 798 73,800
2007/09/10 801 809 793 799 181,000
2007/09/07 806 818 793 810 162,900
2007/09/06 795 806 782 806 222,700
2007/09/05 817 819 800 805 195,200
2007/09/04 808 816 804 809 81,900
2007/09/03 818 820 805 818 105,900
2007/08/31 790 810 780 808 186,200
2007/08/30 787 791 773 785 227,200
2007/08/29 765 789 758 786 178,900
2007/08/28 815 815 796 804 119,500
2007/08/27 829 829 816 819 95,000
2007/08/24 821 821 799 809 155,600
2007/08/23 807 815 798 813 156,300
2007/08/22 794 805 774 797 251,900
2007/08/21 786 804 774 794 422,300
2007/08/20 779 784 752 755 358,200
2007/08/17 820 821 749 749 409,700
2007/08/16 846 847 812 826 257,900
2007/08/15 854 863 834 836 322,200
2007/08/14 800 886 800 854 728,200
2007/08/13 787 820 775 820 595,600
2007/08/10 739 764 704 720 755,400
2007/08/09 808 809 721 730 1,128,200
2007/08/08 862 862 776 795 663,200
2007/08/07 884 890 867 869 251,100
2007/08/06 870 892 861 888 222,300
2007/08/03 873 882 863 869 316,900
2007/08/02 897 903 857 873 443,000
2007/08/01 921 931 913 917 166,200
2007/07/31 945 947 936 945 139,500
2007/07/30 941 955 930 955 144,600
2007/07/27 950 953 934 947 146,700
2007/07/26 960 984 959 966 189,300
2007/07/25 959 976 957 969 202,800
2007/07/24 980 992 971 989 168,100
2007/07/23 1,007 1,007 994 1,001 153,100
2007/07/20 1,000 1,012 1,000 1,007 83,000
2007/07/19 1,001 1,009 1,000 1,006 66,900
2007/07/18 998 1,002 992 999 147,900
2007/07/17 1,015 1,031 1,004 1,011 222,200
2007/07/13 1,008 1,015 1,005 1,014 154,100
2007/07/12 1,004 1,011 997 1,005 193,100
2007/07/11 1,012 1,012 995 1,005 114,800
2007/07/10 1,015 1,015 1,006 1,013 122,900
2007/07/09 1,010 1,025 1,008 1,017 170,100
2007/07/06 1,018 1,018 1,000 1,010 159,400
2007/07/05 1,022 1,032 1,022 1,027 67,700
2007/07/04 1,022 1,035 1,010 1,027 142,000
2007/07/03 1,033 1,037 1,030 1,036 168,000
2007/07/02 1,040 1,040 1,021 1,032 166,000
2007/06/29 1,013 1,026 1,008 1,020 187,400
2007/06/28 998 1,011 989 1,011 230,200
2007/06/27 1,010 1,010 992 997 123,300
2007/06/26 1,000 1,016 991 1,010 230,400
2007/06/25 1,009 1,020 1,003 1,005 265,300
2007/06/22 1,021 1,026 1,010 1,018 216,600
2007/06/21 1,010 1,036 1,009 1,030 194,400
2007/06/20 1,035 1,040 1,026 1,032 145,200
2007/06/19 1,050 1,050 1,029 1,034 150,100
2007/06/18 1,050 1,058 1,044 1,052 116,600
2007/06/15 1,030 1,044 1,025 1,044 164,700
2007/06/14 1,033 1,033 1,022 1,027 97,100
2007/06/13 1,010 1,029 1,006 1,017 244,000
2007/06/12 1,030 1,034 1,022 1,030 339,800
2007/06/11 1,030 1,030 1,016 1,020 196,900
2007/06/08 1,011 1,026 995 1,004 306,700
2007/06/07 1,026 1,032 1,008 1,031 340,800
2007/06/06 1,013 1,030 1,010 1,025 396,000
2007/06/05 1,005 1,013 999 1,009 301,000
2007/06/04 1,010 1,011 1,003 1,005 197,500
2007/06/01 998 1,014 997 1,005 340,500
2007/05/31 988 996 982 996 328,200
2007/05/30 973 990 971 981 300,100
2007/05/29 965 975 961 973 211,100
2007/05/28 967 970 961 968 152,400
2007/05/25 965 967 930 957 153,700
2007/05/24 965 967 959 965 184,900
2007/05/23 957 964 956 957 230,600
2007/05/22 953 958 946 955 171,500
2007/05/21 950 963 949 956 128,300
2007/05/18 949 960 945 950 311,200
2007/05/17 945 950 939 946 328,200
2007/05/16 943 953 943 949 347,600
2007/05/15 943 953 942 947 207,600
2007/05/14 950 954 946 951 278,400
2007/05/11 949 954 940 943 203,500
2007/05/10 949 957 943 954 359,300
2007/05/09 950 957 940 950 230,900
2007/05/08 953 961 946 953 236,700
2007/05/07 944 964 941 962 531,800
2007/05/02 919 926 913 924 169,000
2007/05/01 920 925 914 917 209,100
2007/04/27 914 921 906 920 232,300
2007/04/26 912 921 908 916 288,900
2007/04/25 922 923 907 914 176,600
2007/04/24 907 928 907 923 200,600
2007/04/23 928 930 913 920 313,300
2007/04/20 906 910 901 908 130,300
2007/04/19 909 917 893 905 253,800
2007/04/18 911 932 903 919 257,700
2007/04/17 921 930 906 913 227,500
2007/04/16 914 934 910 921 376,200
2007/04/13 910 919 906 910 216,000
2007/04/12 902 908 896 905 253,300
2007/04/11 899 907 899 903 177,800
2007/04/10 892 908 891 905 285,500
2007/04/09 897 907 893 902 283,400
2007/04/06 901 909 888 892 209,900
2007/04/05 896 902 882 893 426,600
2007/04/04 895 908 887 906 616,900
2007/04/03 860 884 860 876 455,700
2007/04/02 882 889 864 870 439,500
2007/03/30 885 896 882 892 415,200
2007/03/29 858 872 847 868 289,300
2007/03/28 870 888 867 872 430,000
2007/03/27 874 874 857 861 255,300
2007/03/26 877 884 866 878 402,900
2007/03/23 870 876 860 867 403,700
2007/03/22 850 879 842 878 593,300
2007/03/20 835 840 826 837 299,600
2007/03/19 815 836 815 828 170,900
2007/03/16 828 840 824 825 231,400
2007/03/15 832 849 823 827 276,900
2007/03/14 832 842 816 828 323,700
2007/03/13 846 850 839 842 266,200
2007/03/12 860 869 853 858 299,300
2007/03/09 842 853 841 849 402,700
2007/03/08 835 853 832 852 386,400
2007/03/07 850 856 835 839 543,900
2007/03/06 827 858 811 849 873,600
2007/03/05 777 789 771 773 230,700
2007/03/02 796 796 774 782 173,700
2007/03/01 805 805 790 796 147,900
2007/02/28 760 790 760 782 244,800
2007/02/27 820 825 811 817 203,800
2007/02/26 826 830 818 823 143,500
2007/02/23 823 823 816 821 90,800
2007/02/22 815 827 811 817 162,500
2007/02/21 810 823 803 807 189,600
2007/02/20 806 818 799 813 149,800
2007/02/19 829 834 816 819 147,000
2007/02/16 820 838 816 825 276,300
2007/02/15 809 818 804 815 296,200
2007/02/14 810 811 802 806 163,700
2007/02/13 807 810 800 808 225,200
2007/02/09 800 810 797 808 205,700
2007/02/08 802 813 795 796 206,400
2007/02/07 794 807 790 800 229,300
2007/02/06 788 796 784 789 126,400
2007/02/05 792 792 780 782 177,300
2007/02/02 792 792 782 785 146,300
2007/02/01 793 793 777 792 141,900
2007/01/31 808 808 779 783 237,900
2007/01/30 790 803 790 792 189,300
2007/01/29 784 793 780 790 105,700
2007/01/26 788 790 784 788 116,600
2007/01/25 797 797 782 791 196,900
2007/01/24 798 799 787 791 170,000
2007/01/23 792 797 779 790 209,500
2007/01/22 794 808 794 799 130,000
2007/01/19 805 807 790 796 174,800
2007/01/18 798 804 792 799 129,900
2007/01/17 794 806 793 802 146,100
2007/01/16 798 802 793 798 125,400
2007/01/15 782 800 781 796 113,100
2007/01/12 782 788 772 784 182,600
2007/01/11 779 788 772 782 379,400
2007/01/10 803 803 775 778 274,900
2007/01/09 800 808 791 798 350,700
2007/01/05 818 818 802 805 165,400
2007/01/04 815 818 808 814 61,600

このページの先頭へ