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
2010/12/30 446 450 439 440 65,500
2010/12/29 440 446 440 446 62,900
2010/12/28 440 441 438 440 67,900
2010/12/27 443 444 437 439 104,400
2010/12/24 434 438 433 437 90,900
2010/12/22 438 438 432 434 166,000
2010/12/21 425 437 425 434 100,600
2010/12/20 428 431 427 429 117,400
2010/12/17 424 430 424 427 193,600
2010/12/16 426 428 422 425 136,100
2010/12/15 426 428 425 427 76,900
2010/12/14 425 429 421 428 161,700
2010/12/13 410 421 410 420 100,800
2010/12/10 411 415 409 411 196,700
2010/12/09 407 411 406 410 121,100
2010/12/08 404 410 403 408 89,300
2010/12/07 408 410 404 407 95,600
2010/12/06 403 410 403 407 157,600
2010/12/03 398 401 394 401 74,900
2010/12/02 399 401 393 397 78,600
2010/12/01 385 396 385 391 59,000
2010/11/30 400 400 388 388 111,500
2010/11/29 398 403 398 400 48,100
2010/11/26 395 399 394 398 85,600
2010/11/25 390 395 388 391 74,200
2010/11/24 388 394 386 389 52,700
2010/11/22 391 394 387 390 62,100
2010/11/19 389 394 388 389 61,500
2010/11/18 384 389 382 389 67,200
2010/11/17 375 385 375 383 46,500
2010/11/16 383 387 380 381 65,700
2010/11/15 386 388 380 383 74,300
2010/11/12 391 394 387 387 50,900
2010/11/11 393 398 386 389 103,700
2010/11/10 382 392 382 392 125,300
2010/11/09 379 382 378 380 82,400
2010/11/08 377 379 375 378 72,400
2010/11/05 372 376 370 373 88,000
2010/11/04 366 372 366 368 64,700
2010/11/02 369 371 365 366 68,500
2010/11/01 371 373 368 369 67,500
2010/10/29 365 372 365 370 68,300
2010/10/28 371 373 365 365 122,200
2010/10/27 376 377 370 372 71,500
2010/10/26 371 377 370 374 73,300
2010/10/25 370 373 365 372 139,500
2010/10/22 369 371 366 367 72,900
2010/10/21 368 370 366 370 70,300
2010/10/20 367 385 366 368 181,300
2010/10/19 380 399 380 383 69,000
2010/10/18 376 384 374 382 59,100
2010/10/15 383 384 373 376 129,100
2010/10/14 378 384 378 383 103,400
2010/10/13 382 383 377 379 60,100
2010/10/12 402 402 379 381 117,100
2010/10/08 407 407 398 399 135,800
2010/10/07 403 408 401 407 82,000
2010/10/06 402 402 396 399 47,800
2010/10/05 392 400 383 398 133,300
2010/10/04 402 402 391 391 54,100
2010/10/01 398 398 392 397 42,900
2010/09/30 403 407 396 397 113,100
2010/09/29 406 410 404 408 49,000
2010/09/28 406 407 402 405 57,200
2010/09/27 411 412 406 412 111,700
2010/09/24 400 407 400 403 48,100
2010/09/22 402 405 399 401 111,100
2010/09/21 406 409 404 404 50,700
2010/09/17 404 408 404 405 59,900
2010/09/16 407 410 401 402 70,200
2010/09/15 403 413 403 406 60,500
2010/09/14 405 411 400 403 83,400
2010/09/13 410 414 405 405 47,000
2010/09/10 396 415 396 407 151,100
2010/09/09 399 401 396 398 55,400
2010/09/08 400 401 396 396 24,300
2010/09/07 400 406 400 402 30,200
2010/09/06 403 403 398 402 49,300
2010/09/03 399 415 394 397 46,500
2010/09/02 408 408 396 398 48,000
2010/09/01 395 400 393 400 61,700
2010/08/31 405 410 393 394 77,900
2010/08/30 414 419 411 412 39,400
2010/08/27 402 408 402 408 62,500
2010/08/26 399 409 399 406 77,900
2010/08/25 406 408 398 400 85,400
2010/08/24 407 412 406 409 60,300
2010/08/23 409 413 408 408 56,500
2010/08/20 409 412 408 408 27,000
2010/08/19 413 418 409 413 57,100
2010/08/18 411 435 409 417 42,900
2010/08/17 410 411 408 410 38,600
2010/08/16 412 414 410 412 51,900
2010/08/13 411 417 411 416 62,400
2010/08/12 417 418 412 414 42,500
2010/08/11 425 425 415 421 90,500
2010/08/10 430 438 428 431 120,300
2010/08/09 425 431 425 430 96,000
2010/08/06 424 430 423 429 44,500
2010/08/05 427 430 425 428 113,500
2010/08/04 434 434 424 425 83,300
2010/08/03 431 434 429 433 91,100
2010/08/02 434 434 429 430 121,200
2010/07/30 437 444 432 434 48,200
2010/07/29 446 446 438 439 57,800
2010/07/28 447 447 438 445 73,700
2010/07/27 436 443 434 440 67,300
2010/07/26 437 445 433 437 183,100
2010/07/23 435 440 435 437 184,400
2010/07/22 444 448 432 434 226,100
2010/07/21 442 449 437 446 174,600
2010/07/20 443 447 436 442 169,300
2010/07/16 456 462 444 451 87,700
2010/07/15 462 467 456 462 75,200
2010/07/14 467 473 460 469 42,900
2010/07/13 466 471 458 462 85,200
2010/07/12 472 476 463 468 51,100
2010/07/09 475 479 467 473 137,300
2010/07/08 466 472 461 469 165,400
2010/07/07 456 462 454 462 44,500
2010/07/06 459 461 453 461 44,900
2010/07/05 462 469 458 463 53,000
2010/07/02 457 469 457 465 98,200
2010/07/01 460 460 452 457 115,200
2010/06/30 464 465 452 459 98,700
2010/06/29 469 476 466 467 63,200
2010/06/28 479 480 464 474 121,100
2010/06/25 479 479 467 475 161,400
2010/06/24 478 486 472 480 70,800
2010/06/23 485 488 476 483 53,000
2010/06/22 490 491 486 491 91,900
2010/06/21 495 497 487 488 158,900
2010/06/18 467 495 465 495 318,600
2010/06/17 462 472 459 469 143,600
2010/06/16 463 464 456 459 232,500
2010/06/15 460 465 455 461 187,900
2010/06/14 465 470 460 465 104,500
2010/06/11 481 481 463 463 220,200
2010/06/10 462 466 455 465 155,200
2010/06/09 452 461 452 458 95,700
2010/06/08 450 466 450 459 208,200
2010/06/07 460 467 457 463 93,700
2010/06/04 477 479 474 476 93,000
2010/06/03 477 480 470 478 123,400
2010/06/02 473 483 473 473 186,800
2010/06/01 476 480 471 478 127,000
2010/05/31 488 491 478 481 230,300
2010/05/28 489 490 480 486 252,300
2010/05/27 474 489 473 483 304,500
2010/05/26 494 494 476 477 345,200
2010/05/25 496 497 487 493 278,200
2010/05/24 490 498 486 495 201,000
2010/05/21 498 502 493 497 281,900
2010/05/20 490 514 488 508 351,200
2010/05/19 497 499 484 496 218,900
2010/05/18 495 509 490 501 265,900
2010/05/17 506 520 495 501 397,900
2010/05/14 478 513 478 509 553,400
2010/05/13 485 487 479 486 199,100
2010/05/12 475 484 471 478 203,900
2010/05/11 477 480 468 473 234,200
2010/05/10 447 477 441 472 333,100
2010/05/07 442 450 440 446 322,700
2010/05/06 460 470 444 460 377,300
2010/04/30 470 475 465 465 133,600
2010/04/28 467 476 465 470 187,200
2010/04/27 481 483 476 479 114,600
2010/04/26 480 488 476 486 134,500
2010/04/23 467 478 467 475 83,100
2010/04/22 477 477 462 472 215,700
2010/04/21 468 477 467 477 210,200
2010/04/20 470 474 465 468 122,300
2010/04/19 466 474 465 469 179,500
2010/04/16 485 486 478 480 195,800
2010/04/15 486 489 483 487 143,700
2010/04/14 489 489 480 485 110,700
2010/04/13 489 490 482 485 128,200
2010/04/12 487 490 485 488 81,700
2010/04/09 487 487 478 487 115,700
2010/04/08 486 487 483 485 89,100
2010/04/07 485 486 479 486 127,800
2010/04/06 488 490 481 482 99,900
2010/04/05 493 493 486 490 109,900
2010/04/02 491 491 485 489 74,600
2010/04/01 491 491 481 488 140,900
2010/03/31 490 493 490 493 161,300
2010/03/30 484 490 482 489 125,500
2010/03/29 476 486 475 485 162,200
2010/03/26 480 488 480 486 160,000
2010/03/25 479 490 477 483 299,000
2010/03/24 471 481 471 481 245,100
2010/03/23 478 479 468 474 276,000
2010/03/19 455 478 450 477 502,200
2010/03/18 451 454 446 449 160,900
2010/03/17 442 449 440 447 175,500
2010/03/16 436 447 436 442 94,900
2010/03/15 449 449 434 440 143,500
2010/03/12 445 446 440 441 137,200
2010/03/11 440 444 440 444 91,600
2010/03/10 435 442 433 439 144,600
2010/03/09 433 436 432 434 118,300
2010/03/08 440 440 430 436 127,700
2010/03/05 435 435 430 432 112,200
2010/03/04 427 434 425 428 167,500
2010/03/03 425 426 418 425 181,600
2010/03/02 426 428 425 427 139,100
2010/03/01 430 434 425 426 292,500
2010/02/26 437 440 432 434 230,500
2010/02/25 450 451 429 434 543,200
2010/02/24 443 444 438 443 285,800
2010/02/23 447 448 443 444 290,700
2010/02/22 435 445 435 441 351,200
2010/02/19 448 448 438 438 364,300
2010/02/18 451 453 444 448 372,000
2010/02/17 445 452 443 451 364,300
2010/02/16 438 444 435 442 357,600
2010/02/15 434 437 427 434 247,700
2010/02/12 434 436 431 435 267,700
2010/02/10 423 432 419 430 376,100
2010/02/09 419 423 413 419 460,000
2010/02/08 428 433 422 424 383,700
2010/02/05 436 437 423 428 548,500
2010/02/04 437 442 432 442 616,800
2010/02/03 419 434 419 431 546,700
2010/02/02 418 421 412 418 648,800
2010/02/01 391 415 384 413 894,500
2010/01/29 387 388 379 383 674,600
2010/01/28 390 391 387 388 233,700
2010/01/27 394 398 391 392 190,400
2010/01/26 404 405 394 396 367,000
2010/01/25 401 408 401 405 124,000
2010/01/22 407 412 405 409 135,900
2010/01/21 412 416 407 414 293,100
2010/01/20 410 415 406 409 195,500
2010/01/19 405 409 402 406 201,200
2010/01/18 416 416 402 404 316,200
2010/01/15 408 414 406 414 260,600
2010/01/14 405 408 397 407 368,900
2010/01/13 423 423 408 408 359,300
2010/01/12 425 428 418 422 323,000
2010/01/08 416 421 411 415 514,200
2010/01/07 393 408 389 406 636,400
2010/01/06 391 393 384 391 316,100
2010/01/05 385 388 385 387 152,600
2010/01/04 385 387 380 381 96,300

このページの先頭へ