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
2019/12/30 928 932 921 923 95,900
2019/12/27 930 936 926 932 54,900
2019/12/26 912 927 912 925 122,100
2019/12/25 932 932 912 917 77,600
2019/12/24 940 941 925 926 49,400
2019/12/23 943 949 931 933 164,300
2019/12/20 937 953 937 949 214,100
2019/12/19 928 932 922 926 73,600
2019/12/18 926 928 920 928 86,900
2019/12/17 915 927 915 925 106,000
2019/12/16 921 926 905 911 241,700
2019/12/13 938 938 926 926 134,700
2019/12/12 921 922 911 914 121,000
2019/12/11 930 931 919 925 59,200
2019/12/10 932 935 924 930 99,500
2019/12/09 933 942 929 935 207,300
2019/12/06 922 923 909 918 210,400
2019/12/05 907 924 905 921 122,800
2019/12/04 881 907 881 907 134,000
2019/12/03 886 892 883 886 62,100
2019/12/02 893 897 889 895 59,600
2019/11/29 898 899 892 893 47,500
2019/11/28 897 900 891 891 109,100
2019/11/27 885 899 885 899 100,000
2019/11/26 895 895 879 884 106,100
2019/11/25 887 887 883 886 55,300
2019/11/22 880 884 876 880 87,700
2019/11/21 880 881 866 875 169,200
2019/11/20 883 886 876 878 93,200
2019/11/19 883 890 880 888 83,300
2019/11/18 893 893 880 884 135,200
2019/11/15 885 899 881 893 183,200
2019/11/14 906 906 884 886 109,700
2019/11/13 913 915 906 906 81,400
2019/11/12 911 914 905 913 115,500
2019/11/11 913 920 906 915 122,400
2019/11/08 912 912 900 906 174,500
2019/11/07 907 908 895 902 122,700
2019/11/06 915 926 901 907 125,000
2019/11/05 896 909 887 909 163,500
2019/11/01 880 890 872 881 122,200
2019/10/31 871 909 864 908 298,400
2019/10/30 868 876 862 875 142,900
2019/10/29 868 870 863 869 103,600
2019/10/28 871 871 862 863 80,100
2019/10/25 870 871 860 870 110,100
2019/10/24 868 876 864 868 134,200
2019/10/23 865 867 855 865 140,400
2019/10/21 847 865 846 860 140,600
2019/10/18 844 849 840 842 136,400
2019/10/17 843 844 837 841 92,900
2019/10/16 841 850 841 847 146,000
2019/10/15 827 839 827 830 141,600
2019/10/11 818 819 812 818 131,800
2019/10/10 816 820 807 818 159,200
2019/10/09 812 817 811 817 88,000
2019/10/08 807 820 807 819 179,100
2019/10/07 813 814 800 809 163,200
2019/10/04 812 817 807 815 62,300
2019/10/03 814 816 807 814 147,800
2019/10/02 821 835 819 834 67,200
2019/10/01 825 834 824 827 75,300
2019/09/30 830 831 820 821 93,900
2019/09/27 848 848 824 836 164,600
2019/09/26 867 871 859 861 219,100
2019/09/25 858 859 846 858 185,600
2019/09/24 863 869 857 861 147,100
2019/09/20 858 864 855 856 183,800
2019/09/19 854 867 852 852 184,200
2019/09/18 861 861 847 852 171,900
2019/09/17 853 870 853 859 233,100
2019/09/13 853 859 844 857 259,000
2019/09/12 865 865 852 856 155,800
2019/09/11 845 860 845 855 174,200
2019/09/10 838 849 834 845 160,600
2019/09/09 833 835 826 834 141,400
2019/09/06 836 838 833 833 93,000
2019/09/05 830 839 827 834 149,800
2019/09/04 820 827 819 819 86,200
2019/09/03 815 833 813 829 118,600
2019/09/02 810 815 808 814 61,300
2019/08/30 804 815 801 811 134,200
2019/08/29 797 801 791 800 49,000
2019/08/28 797 797 789 792 92,100
2019/08/27 800 802 789 797 151,400
2019/08/26 790 793 781 789 137,000
2019/08/23 796 805 794 801 72,100
2019/08/22 810 810 792 792 96,700
2019/08/21 795 804 792 803 79,100
2019/08/20 810 810 796 800 154,000
2019/08/19 787 802 780 802 157,200
2019/08/16 769 783 764 780 145,400
2019/08/15 768 774 765 771 258,000
2019/08/14 776 783 772 783 132,000
2019/08/13 781 781 767 770 193,600
2019/08/09 802 808 793 794 150,500
2019/08/08 806 806 797 797 128,400
2019/08/07 809 818 806 808 139,500
2019/08/06 802 816 795 814 147,700
2019/08/05 832 842 827 827 197,900
2019/08/02 852 852 832 833 254,300
2019/08/01 869 871 859 860 88,300
2019/07/31 868 891 860 884 216,100
2019/07/30 870 873 858 867 87,800
2019/07/29 868 871 864 867 83,200
2019/07/26 864 872 864 872 150,500
2019/07/25 861 865 856 865 79,200
2019/07/24 862 864 856 857 113,400
2019/07/23 863 869 861 867 90,700
2019/07/22 869 874 865 865 60,900
2019/07/19 861 871 855 869 77,500
2019/07/18 879 879 855 856 128,200
2019/07/17 891 891 882 884 56,900
2019/07/16 903 905 888 892 79,400
2019/07/12 890 905 889 902 110,400
2019/07/11 885 896 884 895 100,800
2019/07/10 874 889 872 884 197,200
2019/07/09 887 892 876 883 91,300
2019/07/08 888 891 884 884 75,200
2019/07/05 889 894 887 893 58,900
2019/07/04 886 890 884 889 49,900
2019/07/03 882 885 875 883 61,400
2019/07/02 874 885 872 884 119,400
2019/07/01 872 874 860 874 123,500
2019/06/28 860 873 859 863 112,100
2019/06/27 849 863 849 863 106,200
2019/06/26 862 862 846 846 99,100
2019/06/25 861 865 856 862 78,900
2019/06/24 860 863 853 857 77,100
2019/06/21 855 866 852 863 170,400
2019/06/20 854 864 852 857 74,500
2019/06/19 848 861 848 858 74,900
2019/06/18 862 862 842 843 96,000
2019/06/17 851 873 851 871 130,500
2019/06/14 851 858 843 857 118,400
2019/06/13 855 856 837 845 174,000
2019/06/12 865 871 860 868 110,700
2019/06/11 856 871 850 870 88,200
2019/06/10 852 862 849 859 117,500
2019/06/07 856 856 837 850 127,300
2019/06/06 853 856 848 850 59,300
2019/06/05 845 859 844 857 100,100
2019/06/04 845 848 836 845 65,400
2019/06/03 835 842 831 842 94,400
2019/05/31 847 847 838 839 120,800
2019/05/30 846 858 842 857 145,900
2019/05/29 850 857 842 849 116,800
2019/05/28 866 868 854 859 216,000
2019/05/27 876 876 862 866 85,600
2019/05/24 867 872 856 870 104,000
2019/05/23 877 887 873 881 124,800
2019/05/22 889 889 874 877 72,700
2019/05/21 874 890 874 888 103,400
2019/05/20 877 888 872 883 72,500
2019/05/17 874 887 874 883 103,800
2019/05/16 859 871 852 871 139,300
2019/05/15 870 881 855 861 144,600
2019/05/14 832 863 831 863 128,300
2019/05/13 862 865 849 855 111,300
2019/05/10 866 874 862 862 148,400
2019/05/09 886 886 865 866 220,600
2019/05/08 894 901 889 893 133,900
2019/05/07 907 910 894 909 227,900
2019/04/26 908 915 900 908 112,200
2019/04/25 907 915 894 912 164,100
2019/04/24 901 911 899 907 194,700
2019/04/23 892 901 891 891 73,200
2019/04/22 882 895 879 890 48,000
2019/04/19 897 900 884 885 40,800
2019/04/18 896 902 888 889 83,200
2019/04/17 901 906 898 898 98,100
2019/04/16 908 909 899 904 49,400
2019/04/15 901 913 901 912 94,900
2019/04/12 906 906 893 893 56,400
2019/04/11 898 903 893 900 66,700
2019/04/10 902 912 898 899 139,100
2019/04/09 905 915 900 914 92,700
2019/04/08 915 915 904 905 53,200
2019/04/05 910 915 907 911 49,100
2019/04/04 910 912 902 909 61,200
2019/04/03 909 910 899 910 119,000
2019/04/02 924 925 911 912 70,700
2019/04/01 907 918 903 918 101,900
2019/03/29 896 900 890 892 112,800
2019/03/28 908 916 891 891 136,200
2019/03/27 908 920 907 919 96,800
2019/03/26 922 943 922 943 183,600
2019/03/25 930 930 913 914 174,800
2019/03/22 939 944 931 944 119,800
2019/03/20 933 941 933 939 62,200
2019/03/19 922 934 917 931 105,800
2019/03/18 909 921 900 918 152,400
2019/03/15 900 910 899 900 193,700
2019/03/14 903 906 898 899 98,200
2019/03/13 902 908 897 899 113,200
2019/03/12 901 911 898 906 137,200
2019/03/11 897 907 892 897 90,900
2019/03/08 905 911 894 898 223,400
2019/03/07 923 924 908 920 182,400
2019/03/06 943 946 936 936 74,100
2019/03/05 937 946 933 945 111,500
2019/03/04 945 945 936 941 79,100
2019/03/01 947 947 939 940 69,600
2019/02/28 941 948 939 941 90,500
2019/02/27 946 949 941 944 70,900
2019/02/26 954 960 937 940 106,600
2019/02/25 953 956 944 955 97,100
2019/02/22 947 951 942 944 60,400
2019/02/21 945 963 945 955 150,300
2019/02/20 949 964 945 948 147,900
2019/02/19 950 957 943 947 87,800
2019/02/18 934 950 930 949 138,900
2019/02/15 909 918 906 916 169,200
2019/02/14 920 929 918 920 145,900
2019/02/13 914 927 914 917 122,200
2019/02/12 910 916 906 915 123,200
2019/02/08 903 908 897 906 127,000
2019/02/07 929 931 909 912 139,100
2019/02/06 938 941 926 929 172,900
2019/02/05 946 951 940 944 124,400
2019/02/04 925 938 925 938 139,000
2019/02/01 945 951 924 925 183,800
2019/01/31 955 966 943 951 169,600
2019/01/30 965 966 950 950 136,300
2019/01/29 959 965 953 964 76,500
2019/01/28 965 970 958 958 95,800
2019/01/25 969 975 963 966 97,500
2019/01/24 965 971 957 964 144,100
2019/01/23 990 991 967 970 149,800
2019/01/22 1,011 1,017 991 1,002 192,900
2019/01/21 1,005 1,017 989 1,001 116,400
2019/01/18 990 1,004 984 985 98,800
2019/01/17 978 1,001 970 975 141,100
2019/01/16 974 974 959 963 123,600
2019/01/15 969 986 960 978 162,000
2019/01/11 990 995 977 984 145,800
2019/01/10 977 995 974 987 247,400
2019/01/09 989 991 977 980 143,200
2019/01/08 988 991 968 981 194,100
2019/01/07 994 998 984 990 129,900
2019/01/04 950 981 950 972 129,900

このページの先頭へ