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 |
---|---|---|---|---|---|
2014/12/30 | 870 | 870 | 845 | 853 | 144,100 |
2014/12/29 | 867 | 877 | 864 | 870 | 77,800 |
2014/12/26 | 866 | 869 | 860 | 866 | 122,100 |
2014/12/25 | 850 | 862 | 846 | 861 | 103,400 |
2014/12/24 | 877 | 879 | 849 | 850 | 342,000 |
2014/12/22 | 863 | 867 | 855 | 862 | 137,900 |
2014/12/19 | 852 | 860 | 852 | 859 | 164,700 |
2014/12/18 | 839 | 850 | 837 | 838 | 138,300 |
2014/12/17 | 811 | 834 | 811 | 828 | 142,800 |
2014/12/16 | 821 | 830 | 810 | 810 | 150,500 |
2014/12/15 | 820 | 837 | 820 | 831 | 187,300 |
2014/12/12 | 810 | 833 | 810 | 817 | 264,900 |
2014/12/11 | 822 | 829 | 812 | 816 | 168,000 |
2014/12/10 | 833 | 844 | 833 | 837 | 279,400 |
2014/12/09 | 827 | 834 | 814 | 833 | 242,300 |
2014/12/08 | 818 | 830 | 817 | 827 | 194,300 |
2014/12/05 | 801 | 815 | 799 | 814 | 138,100 |
2014/12/04 | 796 | 815 | 796 | 809 | 273,800 |
2014/12/03 | 786 | 788 | 782 | 785 | 134,900 |
2014/12/02 | 770 | 790 | 770 | 788 | 192,000 |
2014/12/01 | 764 | 770 | 762 | 770 | 145,300 |
2014/11/28 | 761 | 765 | 759 | 765 | 81,900 |
2014/11/27 | 767 | 767 | 753 | 754 | 97,200 |
2014/11/26 | 748 | 768 | 738 | 765 | 320,600 |
2014/11/25 | 751 | 754 | 721 | 746 | 1,248,700 |
2014/11/21 | 743 | 753 | 740 | 750 | 250,000 |
2014/11/20 | 744 | 752 | 736 | 737 | 487,000 |
2014/11/19 | 749 | 750 | 737 | 741 | 126,600 |
2014/11/18 | 737 | 748 | 737 | 746 | 148,100 |
2014/11/17 | 739 | 746 | 729 | 735 | 178,700 |
2014/11/14 | 754 | 760 | 735 | 740 | 170,200 |
2014/11/13 | 737 | 750 | 737 | 748 | 224,900 |
2014/11/12 | 738 | 742 | 726 | 734 | 263,900 |
2014/11/11 | 735 | 743 | 730 | 733 | 155,300 |
2014/11/10 | 723 | 739 | 721 | 732 | 128,900 |
2014/11/07 | 732 | 736 | 722 | 725 | 196,000 |
2014/11/06 | 714 | 731 | 710 | 726 | 229,700 |
2014/11/05 | 710 | 719 | 704 | 712 | 131,000 |
2014/11/04 | 725 | 728 | 704 | 707 | 293,000 |
2014/10/31 | 695 | 712 | 690 | 710 | 230,100 |
2014/10/30 | 685 | 692 | 660 | 681 | 196,500 |
2014/10/29 | 677 | 688 | 676 | 686 | 195,400 |
2014/10/28 | 649 | 674 | 649 | 670 | 214,400 |
2014/10/27 | 645 | 656 | 641 | 645 | 143,000 |
2014/10/24 | 645 | 647 | 637 | 639 | 126,600 |
2014/10/23 | 649 | 649 | 639 | 640 | 103,400 |
2014/10/22 | 649 | 649 | 642 | 647 | 153,100 |
2014/10/21 | 659 | 663 | 641 | 645 | 93,200 |
2014/10/20 | 651 | 658 | 646 | 655 | 91,500 |
2014/10/17 | 640 | 652 | 638 | 638 | 161,000 |
2014/10/16 | 640 | 654 | 640 | 644 | 154,400 |
2014/10/15 | 659 | 666 | 648 | 658 | 121,600 |
2014/10/14 | 653 | 658 | 646 | 649 | 152,600 |
2014/10/10 | 658 | 664 | 653 | 658 | 121,100 |
2014/10/09 | 693 | 693 | 667 | 668 | 124,200 |
2014/10/08 | 691 | 692 | 683 | 688 | 120,500 |
2014/10/07 | 706 | 708 | 698 | 698 | 99,000 |
2014/10/06 | 706 | 712 | 700 | 705 | 85,900 |
2014/10/03 | 693 | 701 | 691 | 697 | 108,200 |
2014/10/02 | 709 | 710 | 693 | 693 | 182,900 |
2014/10/01 | 711 | 722 | 703 | 715 | 185,700 |
2014/09/30 | 719 | 719 | 699 | 707 | 201,500 |
2014/09/29 | 725 | 725 | 717 | 719 | 96,000 |
2014/09/26 | 716 | 723 | 715 | 721 | 175,000 |
2014/09/25 | 730 | 732 | 723 | 730 | 222,900 |
2014/09/24 | 723 | 730 | 720 | 723 | 105,500 |
2014/09/22 | 725 | 728 | 721 | 726 | 114,200 |
2014/09/19 | 725 | 726 | 721 | 725 | 149,300 |
2014/09/18 | 719 | 722 | 716 | 721 | 127,700 |
2014/09/17 | 718 | 723 | 715 | 719 | 99,200 |
2014/09/16 | 716 | 719 | 711 | 715 | 139,700 |
2014/09/12 | 720 | 723 | 714 | 715 | 147,800 |
2014/09/11 | 720 | 725 | 714 | 720 | 104,600 |
2014/09/10 | 715 | 720 | 714 | 718 | 163,100 |
2014/09/09 | 723 | 723 | 715 | 718 | 105,200 |
2014/09/08 | 728 | 729 | 713 | 720 | 299,800 |
2014/09/05 | 714 | 725 | 711 | 720 | 207,400 |
2014/09/04 | 721 | 724 | 714 | 714 | 230,500 |
2014/09/03 | 731 | 731 | 723 | 725 | 159,500 |
2014/09/02 | 730 | 731 | 719 | 726 | 160,400 |
2014/09/01 | 743 | 744 | 731 | 731 | 132,200 |
2014/08/29 | 727 | 750 | 724 | 749 | 205,700 |
2014/08/28 | 725 | 728 | 721 | 728 | 39,000 |
2014/08/27 | 728 | 731 | 721 | 725 | 109,900 |
2014/08/26 | 730 | 738 | 727 | 731 | 159,800 |
2014/08/25 | 734 | 734 | 723 | 730 | 103,700 |
2014/08/22 | 740 | 742 | 726 | 730 | 120,100 |
2014/08/21 | 742 | 742 | 731 | 742 | 92,000 |
2014/08/20 | 743 | 745 | 731 | 731 | 137,800 |
2014/08/19 | 745 | 756 | 743 | 746 | 108,400 |
2014/08/18 | 734 | 756 | 732 | 749 | 154,500 |
2014/08/15 | 732 | 732 | 725 | 729 | 84,000 |
2014/08/14 | 728 | 731 | 723 | 731 | 61,000 |
2014/08/13 | 725 | 730 | 720 | 727 | 83,600 |
2014/08/12 | 726 | 729 | 721 | 721 | 83,500 |
2014/08/11 | 729 | 730 | 719 | 722 | 168,900 |
2014/08/08 | 729 | 730 | 712 | 718 | 159,000 |
2014/08/07 | 720 | 732 | 720 | 731 | 103,900 |
2014/08/06 | 723 | 723 | 715 | 717 | 136,300 |
2014/08/05 | 718 | 731 | 718 | 720 | 150,500 |
2014/08/04 | 727 | 736 | 715 | 718 | 185,800 |
2014/08/01 | 742 | 745 | 724 | 729 | 219,200 |
2014/07/31 | 763 | 772 | 746 | 757 | 96,000 |
2014/07/30 | 765 | 774 | 760 | 773 | 101,900 |
2014/07/29 | 755 | 767 | 755 | 765 | 59,900 |
2014/07/28 | 755 | 760 | 746 | 754 | 136,600 |
2014/07/25 | 761 | 762 | 749 | 755 | 134,100 |
2014/07/24 | 778 | 782 | 760 | 760 | 134,100 |
2014/07/23 | 789 | 795 | 775 | 780 | 84,000 |
2014/07/22 | 760 | 790 | 756 | 782 | 188,100 |
2014/07/18 | 740 | 753 | 740 | 753 | 107,400 |
2014/07/17 | 746 | 753 | 743 | 745 | 183,000 |
2014/07/16 | 751 | 765 | 742 | 743 | 172,800 |
2014/07/15 | 746 | 750 | 742 | 746 | 191,600 |
2014/07/14 | 741 | 747 | 741 | 747 | 39,800 |
2014/07/11 | 738 | 747 | 738 | 743 | 81,800 |
2014/07/10 | 753 | 758 | 740 | 741 | 190,000 |
2014/07/09 | 740 | 748 | 739 | 748 | 142,700 |
2014/07/08 | 734 | 744 | 727 | 740 | 109,300 |
2014/07/07 | 740 | 743 | 731 | 741 | 59,100 |
2014/07/04 | 750 | 752 | 741 | 742 | 75,500 |
2014/07/03 | 745 | 750 | 742 | 750 | 94,600 |
2014/07/02 | 738 | 749 | 738 | 741 | 99,400 |
2014/07/01 | 731 | 749 | 729 | 739 | 134,500 |
2014/06/30 | 725 | 732 | 718 | 728 | 142,800 |
2014/06/27 | 738 | 741 | 722 | 729 | 129,100 |
2014/06/26 | 723 | 741 | 723 | 739 | 126,000 |
2014/06/25 | 725 | 740 | 719 | 721 | 138,900 |
2014/06/24 | 726 | 737 | 726 | 733 | 80,700 |
2014/06/23 | 730 | 735 | 725 | 733 | 83,800 |
2014/06/20 | 725 | 728 | 712 | 727 | 244,600 |
2014/06/19 | 747 | 749 | 702 | 733 | 213,900 |
2014/06/18 | 747 | 754 | 742 | 748 | 125,400 |
2014/06/17 | 729 | 748 | 729 | 747 | 165,200 |
2014/06/16 | 733 | 739 | 726 | 735 | 146,300 |
2014/06/13 | 713 | 732 | 705 | 728 | 226,800 |
2014/06/12 | 696 | 713 | 691 | 710 | 265,100 |
2014/06/11 | 691 | 697 | 689 | 695 | 106,800 |
2014/06/10 | 698 | 700 | 678 | 688 | 197,500 |
2014/06/09 | 692 | 698 | 684 | 694 | 156,000 |
2014/06/06 | 681 | 694 | 677 | 691 | 145,600 |
2014/06/05 | 686 | 689 | 674 | 677 | 72,300 |
2014/06/04 | 668 | 687 | 661 | 683 | 200,600 |
2014/06/03 | 657 | 673 | 654 | 667 | 162,500 |
2014/06/02 | 653 | 663 | 650 | 656 | 100,000 |
2014/05/30 | 640 | 655 | 640 | 653 | 126,700 |
2014/05/29 | 638 | 648 | 626 | 642 | 112,100 |
2014/05/28 | 649 | 655 | 632 | 647 | 130,900 |
2014/05/27 | 664 | 665 | 651 | 652 | 155,200 |
2014/05/26 | 629 | 664 | 620 | 663 | 349,300 |
2014/05/23 | 624 | 624 | 616 | 620 | 97,700 |
2014/05/22 | 610 | 623 | 608 | 618 | 127,900 |
2014/05/21 | 594 | 605 | 590 | 601 | 104,300 |
2014/05/20 | 599 | 600 | 590 | 594 | 50,900 |
2014/05/19 | 600 | 602 | 593 | 595 | 55,700 |
2014/05/16 | 611 | 611 | 591 | 596 | 128,400 |
2014/05/15 | 610 | 614 | 606 | 612 | 111,600 |
2014/05/14 | 601 | 614 | 596 | 610 | 112,400 |
2014/05/13 | 598 | 603 | 594 | 598 | 181,600 |
2014/05/12 | 604 | 614 | 597 | 608 | 131,900 |
2014/05/09 | 599 | 615 | 596 | 600 | 125,300 |
2014/05/08 | 587 | 600 | 585 | 598 | 91,600 |
2014/05/07 | 591 | 594 | 585 | 586 | 94,900 |
2014/05/02 | 588 | 599 | 585 | 598 | 130,800 |
2014/05/01 | 580 | 591 | 579 | 585 | 100,400 |
2014/04/30 | 590 | 591 | 572 | 573 | 96,400 |
2014/04/28 | 581 | 588 | 579 | 588 | 52,400 |
2014/04/25 | 587 | 588 | 580 | 585 | 35,400 |
2014/04/24 | 584 | 588 | 580 | 588 | 39,400 |
2014/04/23 | 579 | 584 | 576 | 582 | 50,600 |
2014/04/22 | 583 | 583 | 569 | 574 | 49,300 |
2014/04/21 | 574 | 576 | 567 | 573 | 34,000 |
2014/04/18 | 569 | 584 | 565 | 579 | 120,900 |
2014/04/17 | 561 | 570 | 561 | 563 | 51,300 |
2014/04/16 | 554 | 560 | 553 | 555 | 62,700 |
2014/04/15 | 547 | 553 | 544 | 551 | 61,500 |
2014/04/14 | 548 | 562 | 545 | 546 | 65,800 |
2014/04/11 | 544 | 553 | 536 | 548 | 73,800 |
2014/04/10 | 569 | 569 | 550 | 552 | 91,400 |
2014/04/09 | 561 | 567 | 556 | 563 | 97,300 |
2014/04/08 | 567 | 568 | 561 | 563 | 58,500 |
2014/04/07 | 571 | 574 | 566 | 567 | 107,400 |
2014/04/04 | 586 | 590 | 579 | 584 | 66,000 |
2014/04/03 | 582 | 594 | 581 | 586 | 66,700 |
2014/04/02 | 586 | 597 | 584 | 585 | 86,500 |
2014/04/01 | 594 | 596 | 585 | 589 | 88,600 |
2014/03/31 | 591 | 594 | 585 | 593 | 72,500 |
2014/03/28 | 585 | 589 | 577 | 580 | 133,300 |
2014/03/27 | 586 | 600 | 583 | 595 | 202,200 |
2014/03/26 | 582 | 587 | 574 | 586 | 259,600 |
2014/03/25 | 560 | 584 | 560 | 573 | 119,900 |
2014/03/24 | 542 | 579 | 542 | 565 | 165,700 |
2014/03/20 | 548 | 556 | 542 | 542 | 97,400 |
2014/03/19 | 559 | 559 | 549 | 551 | 68,200 |
2014/03/18 | 562 | 568 | 550 | 559 | 102,500 |
2014/03/17 | 554 | 563 | 553 | 556 | 143,400 |
2014/03/14 | 560 | 564 | 550 | 554 | 206,800 |
2014/03/13 | 570 | 578 | 568 | 569 | 62,700 |
2014/03/12 | 575 | 578 | 570 | 571 | 49,500 |
2014/03/11 | 581 | 586 | 577 | 581 | 45,900 |
2014/03/10 | 574 | 582 | 571 | 574 | 58,200 |
2014/03/07 | 580 | 586 | 574 | 577 | 65,000 |
2014/03/06 | 574 | 582 | 573 | 580 | 80,800 |
2014/03/05 | 572 | 580 | 567 | 569 | 58,000 |
2014/03/04 | 565 | 574 | 565 | 572 | 46,300 |
2014/03/03 | 575 | 577 | 565 | 570 | 57,100 |
2014/02/28 | 571 | 585 | 569 | 575 | 130,300 |
2014/02/27 | 567 | 569 | 560 | 561 | 51,000 |
2014/02/26 | 574 | 574 | 567 | 568 | 65,900 |
2014/02/25 | 587 | 587 | 574 | 581 | 104,200 |
2014/02/24 | 593 | 599 | 574 | 586 | 75,100 |
2014/02/21 | 572 | 592 | 570 | 590 | 88,600 |
2014/02/20 | 573 | 578 | 562 | 562 | 47,700 |
2014/02/19 | 572 | 580 | 566 | 577 | 60,700 |
2014/02/18 | 558 | 571 | 557 | 569 | 76,100 |
2014/02/17 | 566 | 570 | 551 | 559 | 105,000 |
2014/02/14 | 577 | 582 | 559 | 566 | 78,400 |
2014/02/13 | 586 | 591 | 576 | 580 | 99,000 |
2014/02/12 | 584 | 589 | 575 | 581 | 76,400 |
2014/02/10 | 595 | 596 | 570 | 574 | 103,100 |
2014/02/07 | 560 | 568 | 557 | 567 | 61,500 |
2014/02/06 | 551 | 557 | 542 | 550 | 81,900 |
2014/02/05 | 550 | 563 | 541 | 551 | 117,700 |
2014/02/04 | 562 | 566 | 544 | 545 | 124,600 |
2014/02/03 | 585 | 597 | 581 | 581 | 99,700 |
2014/01/31 | 631 | 634 | 596 | 602 | 167,900 |
2014/01/30 | 625 | 632 | 616 | 631 | 234,200 |
2014/01/29 | 624 | 632 | 622 | 628 | 117,000 |
2014/01/28 | 607 | 617 | 607 | 609 | 93,600 |
2014/01/27 | 610 | 616 | 604 | 610 | 158,800 |
2014/01/24 | 616 | 626 | 613 | 624 | 124,100 |
2014/01/23 | 637 | 638 | 625 | 625 | 78,000 |
2014/01/22 | 630 | 634 | 620 | 632 | 65,300 |
2014/01/21 | 631 | 634 | 625 | 631 | 63,600 |
2014/01/20 | 627 | 646 | 623 | 630 | 132,300 |
2014/01/17 | 615 | 622 | 610 | 620 | 79,200 |
2014/01/16 | 610 | 617 | 608 | 616 | 126,300 |
2014/01/15 | 596 | 605 | 594 | 605 | 83,700 |
2014/01/14 | 595 | 598 | 589 | 590 | 115,300 |
2014/01/10 | 593 | 609 | 592 | 609 | 237,300 |
2014/01/09 | 590 | 595 | 588 | 595 | 124,700 |
2014/01/08 | 583 | 590 | 577 | 590 | 92,900 |
2014/01/07 | 580 | 583 | 577 | 578 | 59,300 |
2014/01/06 | 580 | 590 | 570 | 589 | 169,000 |