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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,547 | 1,547 | 1,526 | 1,537 | 76,500 |
| 2023/12/28 | 1,545 | 1,548 | 1,528 | 1,536 | 64,500 |
| 2023/12/27 | 1,555 | 1,557 | 1,546 | 1,552 | 77,300 |
| 2023/12/26 | 1,542 | 1,558 | 1,540 | 1,555 | 84,800 |
| 2023/12/25 | 1,570 | 1,573 | 1,545 | 1,545 | 63,400 |
| 2023/12/22 | 1,543 | 1,561 | 1,543 | 1,555 | 87,400 |
| 2023/12/21 | 1,564 | 1,574 | 1,543 | 1,544 | 100,000 |
| 2023/12/20 | 1,565 | 1,586 | 1,565 | 1,568 | 121,400 |
| 2023/12/19 | 1,566 | 1,572 | 1,552 | 1,572 | 135,800 |
| 2023/12/18 | 1,548 | 1,548 | 1,503 | 1,543 | 160,700 |
| 2023/12/15 | 1,584 | 1,587 | 1,559 | 1,560 | 189,500 |
| 2023/12/14 | 1,625 | 1,634 | 1,569 | 1,571 | 278,300 |
| 2023/12/13 | 1,630 | 1,639 | 1,612 | 1,622 | 128,600 |
| 2023/12/12 | 1,660 | 1,665 | 1,626 | 1,630 | 145,000 |
| 2023/12/11 | 1,605 | 1,648 | 1,597 | 1,646 | 201,300 |
| 2023/12/08 | 1,624 | 1,631 | 1,598 | 1,607 | 251,800 |
| 2023/12/07 | 1,595 | 1,626 | 1,594 | 1,625 | 185,000 |
| 2023/12/06 | 1,565 | 1,616 | 1,560 | 1,611 | 205,800 |
| 2023/12/05 | 1,584 | 1,596 | 1,562 | 1,565 | 126,700 |
| 2023/12/04 | 1,566 | 1,590 | 1,560 | 1,584 | 159,400 |
| 2023/12/01 | 1,550 | 1,570 | 1,550 | 1,566 | 184,700 |
| 2023/11/30 | 1,567 | 1,574 | 1,528 | 1,528 | 498,400 |
| 2023/11/29 | 1,588 | 1,606 | 1,572 | 1,577 | 218,600 |
| 2023/11/28 | 1,585 | 1,590 | 1,567 | 1,575 | 167,100 |
| 2023/11/27 | 1,609 | 1,617 | 1,578 | 1,584 | 206,700 |
| 2023/11/24 | 1,625 | 1,625 | 1,584 | 1,602 | 179,300 |
| 2023/11/22 | 1,598 | 1,628 | 1,595 | 1,610 | 214,900 |
| 2023/11/21 | 1,598 | 1,605 | 1,578 | 1,593 | 198,700 |
| 2023/11/20 | 1,600 | 1,615 | 1,593 | 1,598 | 195,500 |
| 2023/11/17 | 1,556 | 1,590 | 1,554 | 1,590 | 176,200 |
| 2023/11/16 | 1,554 | 1,562 | 1,540 | 1,550 | 135,900 |
| 2023/11/15 | 1,567 | 1,575 | 1,545 | 1,552 | 143,500 |
| 2023/11/14 | 1,558 | 1,568 | 1,541 | 1,549 | 90,500 |
| 2023/11/13 | 1,575 | 1,575 | 1,539 | 1,546 | 102,900 |
| 2023/11/10 | 1,529 | 1,557 | 1,529 | 1,557 | 129,400 |
| 2023/11/09 | 1,515 | 1,539 | 1,510 | 1,538 | 127,900 |
| 2023/11/08 | 1,525 | 1,532 | 1,476 | 1,496 | 171,300 |
| 2023/11/07 | 1,545 | 1,556 | 1,520 | 1,528 | 128,700 |
| 2023/11/06 | 1,545 | 1,560 | 1,541 | 1,545 | 152,100 |
| 2023/11/02 | 1,509 | 1,533 | 1,508 | 1,522 | 181,400 |
| 2023/11/01 | 1,481 | 1,507 | 1,481 | 1,492 | 132,500 |
| 2023/10/31 | 1,476 | 1,494 | 1,464 | 1,480 | 172,100 |
| 2023/10/30 | 1,484 | 1,486 | 1,453 | 1,464 | 103,500 |
| 2023/10/27 | 1,466 | 1,496 | 1,466 | 1,494 | 100,600 |
| 2023/10/26 | 1,467 | 1,475 | 1,454 | 1,464 | 109,500 |
| 2023/10/25 | 1,460 | 1,469 | 1,447 | 1,450 | 157,600 |
| 2023/10/24 | 1,455 | 1,463 | 1,427 | 1,456 | 117,700 |
| 2023/10/23 | 1,506 | 1,506 | 1,465 | 1,465 | 98,700 |
| 2023/10/20 | 1,492 | 1,517 | 1,492 | 1,510 | 129,300 |
| 2023/10/19 | 1,495 | 1,511 | 1,482 | 1,491 | 84,700 |
| 2023/10/18 | 1,510 | 1,513 | 1,494 | 1,508 | 77,200 |
| 2023/10/17 | 1,508 | 1,520 | 1,497 | 1,503 | 154,200 |
| 2023/10/16 | 1,490 | 1,503 | 1,486 | 1,493 | 165,900 |
| 2023/10/13 | 1,470 | 1,480 | 1,461 | 1,477 | 142,200 |
| 2023/10/12 | 1,456 | 1,481 | 1,454 | 1,477 | 78,800 |
| 2023/10/11 | 1,499 | 1,499 | 1,470 | 1,472 | 107,000 |
| 2023/10/10 | 1,492 | 1,505 | 1,481 | 1,505 | 150,900 |
| 2023/10/06 | 1,438 | 1,458 | 1,435 | 1,443 | 108,200 |
| 2023/10/05 | 1,409 | 1,438 | 1,408 | 1,438 | 135,600 |
| 2023/10/04 | 1,439 | 1,447 | 1,416 | 1,420 | 157,900 |
| 2023/10/03 | 1,480 | 1,484 | 1,457 | 1,457 | 138,500 |
| 2023/10/02 | 1,511 | 1,531 | 1,496 | 1,499 | 172,800 |
| 2023/09/29 | 1,525 | 1,525 | 1,499 | 1,505 | 160,900 |
| 2023/09/28 | 1,535 | 1,546 | 1,515 | 1,529 | 131,400 |
| 2023/09/27 | 1,545 | 1,557 | 1,523 | 1,555 | 194,100 |
| 2023/09/26 | 1,554 | 1,565 | 1,547 | 1,557 | 169,100 |
| 2023/09/25 | 1,564 | 1,564 | 1,536 | 1,546 | 123,500 |
| 2023/09/22 | 1,550 | 1,568 | 1,543 | 1,560 | 144,600 |
| 2023/09/21 | 1,542 | 1,573 | 1,541 | 1,557 | 146,800 |
| 2023/09/20 | 1,581 | 1,590 | 1,545 | 1,549 | 212,300 |
| 2023/09/19 | 1,591 | 1,591 | 1,566 | 1,578 | 130,100 |
| 2023/09/15 | 1,550 | 1,574 | 1,550 | 1,562 | 164,300 |
| 2023/09/14 | 1,542 | 1,548 | 1,534 | 1,546 | 79,100 |
| 2023/09/13 | 1,534 | 1,539 | 1,523 | 1,534 | 109,400 |
| 2023/09/12 | 1,504 | 1,531 | 1,504 | 1,530 | 131,800 |
| 2023/09/11 | 1,517 | 1,525 | 1,491 | 1,498 | 114,100 |
| 2023/09/08 | 1,519 | 1,527 | 1,500 | 1,507 | 163,300 |
| 2023/09/07 | 1,518 | 1,525 | 1,512 | 1,514 | 152,100 |
| 2023/09/06 | 1,506 | 1,514 | 1,503 | 1,507 | 141,700 |
| 2023/09/05 | 1,515 | 1,515 | 1,491 | 1,503 | 138,000 |
| 2023/09/04 | 1,498 | 1,506 | 1,490 | 1,506 | 120,200 |
| 2023/09/01 | 1,475 | 1,490 | 1,473 | 1,490 | 157,800 |
| 2023/08/31 | 1,455 | 1,478 | 1,455 | 1,475 | 183,300 |
| 2023/08/30 | 1,455 | 1,463 | 1,446 | 1,458 | 493,000 |
| 2023/08/29 | 1,467 | 1,467 | 1,447 | 1,458 | 116,700 |
| 2023/08/28 | 1,457 | 1,469 | 1,454 | 1,466 | 105,700 |
| 2023/08/25 | 1,454 | 1,454 | 1,438 | 1,442 | 96,700 |
| 2023/08/24 | 1,434 | 1,458 | 1,434 | 1,452 | 122,200 |
| 2023/08/23 | 1,433 | 1,444 | 1,428 | 1,440 | 125,700 |
| 2023/08/22 | 1,430 | 1,433 | 1,416 | 1,433 | 119,300 |
| 2023/08/21 | 1,429 | 1,449 | 1,429 | 1,432 | 111,000 |
| 2023/08/18 | 1,437 | 1,439 | 1,409 | 1,427 | 179,600 |
| 2023/08/17 | 1,445 | 1,450 | 1,425 | 1,445 | 207,000 |
| 2023/08/16 | 1,461 | 1,467 | 1,438 | 1,445 | 218,200 |
| 2023/08/15 | 1,465 | 1,487 | 1,462 | 1,485 | 152,300 |
| 2023/08/14 | 1,485 | 1,494 | 1,457 | 1,468 | 188,600 |
| 2023/08/10 | 1,463 | 1,476 | 1,457 | 1,463 | 188,100 |
| 2023/08/09 | 1,440 | 1,461 | 1,431 | 1,458 | 184,500 |
| 2023/08/08 | 1,421 | 1,433 | 1,418 | 1,433 | 153,800 |
| 2023/08/07 | 1,397 | 1,418 | 1,393 | 1,414 | 129,000 |
| 2023/08/04 | 1,370 | 1,400 | 1,370 | 1,400 | 141,900 |
| 2023/08/03 | 1,409 | 1,409 | 1,374 | 1,376 | 167,500 |
| 2023/08/02 | 1,380 | 1,418 | 1,369 | 1,410 | 178,300 |
| 2023/08/01 | 1,393 | 1,393 | 1,362 | 1,380 | 193,300 |
| 2023/07/31 | 1,370 | 1,404 | 1,360 | 1,395 | 263,300 |
| 2023/07/28 | 1,338 | 1,351 | 1,329 | 1,342 | 232,300 |
| 2023/07/27 | 1,350 | 1,351 | 1,331 | 1,338 | 99,800 |
| 2023/07/26 | 1,360 | 1,360 | 1,347 | 1,349 | 150,500 |
| 2023/07/25 | 1,348 | 1,367 | 1,346 | 1,366 | 158,100 |
| 2023/07/24 | 1,348 | 1,348 | 1,331 | 1,341 | 157,600 |
| 2023/07/21 | 1,321 | 1,337 | 1,309 | 1,337 | 146,500 |
| 2023/07/20 | 1,313 | 1,326 | 1,309 | 1,314 | 122,900 |
| 2023/07/19 | 1,298 | 1,310 | 1,298 | 1,310 | 88,800 |
| 2023/07/18 | 1,286 | 1,294 | 1,285 | 1,290 | 72,500 |
| 2023/07/14 | 1,297 | 1,302 | 1,278 | 1,286 | 148,900 |
| 2023/07/13 | 1,284 | 1,289 | 1,277 | 1,286 | 104,600 |
| 2023/07/12 | 1,274 | 1,286 | 1,270 | 1,278 | 126,800 |
| 2023/07/11 | 1,272 | 1,275 | 1,264 | 1,267 | 97,500 |
| 2023/07/10 | 1,265 | 1,293 | 1,261 | 1,274 | 261,400 |
| 2023/07/07 | 1,252 | 1,264 | 1,237 | 1,258 | 145,300 |
| 2023/07/06 | 1,271 | 1,271 | 1,253 | 1,257 | 73,700 |
| 2023/07/05 | 1,261 | 1,271 | 1,250 | 1,270 | 86,000 |
| 2023/07/04 | 1,272 | 1,275 | 1,263 | 1,270 | 113,900 |
| 2023/07/03 | 1,274 | 1,288 | 1,272 | 1,278 | 172,000 |
| 2023/06/30 | 1,256 | 1,267 | 1,254 | 1,267 | 277,900 |
| 2023/06/29 | 1,267 | 1,268 | 1,242 | 1,247 | 110,200 |
| 2023/06/28 | 1,250 | 1,267 | 1,250 | 1,267 | 207,700 |
| 2023/06/27 | 1,236 | 1,246 | 1,232 | 1,243 | 110,500 |
| 2023/06/26 | 1,250 | 1,250 | 1,235 | 1,237 | 81,200 |
| 2023/06/23 | 1,237 | 1,256 | 1,237 | 1,245 | 172,000 |
| 2023/06/22 | 1,231 | 1,239 | 1,231 | 1,235 | 85,400 |
| 2023/06/21 | 1,227 | 1,240 | 1,225 | 1,230 | 102,000 |
| 2023/06/20 | 1,239 | 1,239 | 1,221 | 1,227 | 102,000 |
| 2023/06/19 | 1,243 | 1,243 | 1,233 | 1,239 | 69,000 |
| 2023/06/16 | 1,225 | 1,241 | 1,220 | 1,232 | 322,900 |
| 2023/06/15 | 1,228 | 1,236 | 1,225 | 1,229 | 100,900 |
| 2023/06/14 | 1,225 | 1,233 | 1,220 | 1,228 | 155,100 |
| 2023/06/13 | 1,222 | 1,226 | 1,216 | 1,220 | 153,400 |
| 2023/06/12 | 1,214 | 1,219 | 1,212 | 1,219 | 84,500 |
| 2023/06/09 | 1,212 | 1,216 | 1,200 | 1,207 | 163,600 |
| 2023/06/08 | 1,203 | 1,218 | 1,193 | 1,194 | 142,100 |
| 2023/06/07 | 1,199 | 1,203 | 1,190 | 1,195 | 195,700 |
| 2023/06/06 | 1,173 | 1,188 | 1,167 | 1,187 | 104,600 |
| 2023/06/05 | 1,196 | 1,196 | 1,188 | 1,188 | 111,200 |
| 2023/06/02 | 1,162 | 1,175 | 1,159 | 1,173 | 94,300 |
| 2023/06/01 | 1,159 | 1,172 | 1,153 | 1,155 | 115,200 |
| 2023/05/31 | 1,176 | 1,180 | 1,153 | 1,159 | 257,900 |
| 2023/05/30 | 1,199 | 1,199 | 1,184 | 1,187 | 86,000 |
| 2023/05/29 | 1,198 | 1,204 | 1,194 | 1,200 | 80,900 |
| 2023/05/26 | 1,214 | 1,214 | 1,196 | 1,196 | 100,300 |
| 2023/05/25 | 1,200 | 1,215 | 1,195 | 1,211 | 112,600 |
| 2023/05/24 | 1,194 | 1,210 | 1,194 | 1,201 | 89,000 |
| 2023/05/23 | 1,210 | 1,212 | 1,194 | 1,200 | 102,900 |
| 2023/05/22 | 1,205 | 1,220 | 1,201 | 1,215 | 60,200 |
| 2023/05/19 | 1,218 | 1,224 | 1,210 | 1,211 | 91,900 |
| 2023/05/18 | 1,247 | 1,252 | 1,223 | 1,228 | 151,100 |
| 2023/05/17 | 1,232 | 1,240 | 1,226 | 1,237 | 102,400 |
| 2023/05/16 | 1,242 | 1,245 | 1,235 | 1,238 | 69,800 |
| 2023/05/15 | 1,235 | 1,241 | 1,233 | 1,239 | 84,300 |
| 2023/05/12 | 1,233 | 1,235 | 1,221 | 1,230 | 89,500 |
| 2023/05/11 | 1,214 | 1,234 | 1,214 | 1,230 | 82,700 |
| 2023/05/10 | 1,227 | 1,229 | 1,212 | 1,227 | 116,300 |
| 2023/05/09 | 1,216 | 1,231 | 1,212 | 1,229 | 119,200 |
| 2023/05/08 | 1,185 | 1,213 | 1,185 | 1,213 | 169,200 |
| 2023/05/02 | 1,190 | 1,194 | 1,174 | 1,185 | 119,700 |
| 2023/05/01 | 1,175 | 1,188 | 1,173 | 1,184 | 194,700 |
| 2023/04/28 | 1,145 | 1,173 | 1,143 | 1,162 | 279,600 |
| 2023/04/27 | 1,114 | 1,125 | 1,112 | 1,125 | 108,200 |
| 2023/04/26 | 1,116 | 1,124 | 1,112 | 1,116 | 81,100 |
| 2023/04/25 | 1,129 | 1,133 | 1,124 | 1,124 | 92,900 |
| 2023/04/24 | 1,118 | 1,124 | 1,118 | 1,121 | 65,900 |
| 2023/04/21 | 1,116 | 1,118 | 1,110 | 1,117 | 92,400 |
| 2023/04/20 | 1,128 | 1,129 | 1,113 | 1,118 | 111,100 |
| 2023/04/19 | 1,120 | 1,133 | 1,119 | 1,133 | 101,700 |
| 2023/04/18 | 1,124 | 1,126 | 1,114 | 1,124 | 96,700 |
| 2023/04/17 | 1,115 | 1,121 | 1,112 | 1,120 | 71,000 |
| 2023/04/14 | 1,098 | 1,116 | 1,097 | 1,115 | 119,100 |
| 2023/04/13 | 1,099 | 1,100 | 1,095 | 1,097 | 61,900 |
| 2023/04/12 | 1,094 | 1,101 | 1,094 | 1,096 | 78,600 |
| 2023/04/11 | 1,099 | 1,099 | 1,090 | 1,094 | 69,000 |
| 2023/04/10 | 1,096 | 1,102 | 1,088 | 1,091 | 75,000 |
| 2023/04/07 | 1,091 | 1,100 | 1,089 | 1,091 | 85,000 |
| 2023/04/06 | 1,105 | 1,108 | 1,089 | 1,096 | 113,900 |
| 2023/04/05 | 1,134 | 1,136 | 1,112 | 1,115 | 125,000 |
| 2023/04/04 | 1,150 | 1,151 | 1,140 | 1,149 | 112,800 |
| 2023/04/03 | 1,138 | 1,148 | 1,134 | 1,148 | 91,800 |
| 2023/03/31 | 1,114 | 1,134 | 1,114 | 1,129 | 121,100 |
| 2023/03/30 | 1,127 | 1,128 | 1,114 | 1,117 | 121,600 |
| 2023/03/29 | 1,140 | 1,152 | 1,138 | 1,152 | 170,200 |
| 2023/03/28 | 1,142 | 1,149 | 1,131 | 1,132 | 119,100 |
| 2023/03/27 | 1,127 | 1,137 | 1,122 | 1,136 | 102,200 |
| 2023/03/24 | 1,114 | 1,129 | 1,112 | 1,124 | 102,700 |
| 2023/03/23 | 1,109 | 1,122 | 1,103 | 1,119 | 73,000 |
| 2023/03/22 | 1,116 | 1,119 | 1,106 | 1,109 | 76,500 |
| 2023/03/20 | 1,100 | 1,111 | 1,096 | 1,103 | 138,100 |
| 2023/03/17 | 1,119 | 1,119 | 1,098 | 1,102 | 176,800 |
| 2023/03/16 | 1,106 | 1,121 | 1,091 | 1,107 | 196,500 |
| 2023/03/15 | 1,122 | 1,132 | 1,116 | 1,129 | 160,900 |
| 2023/03/14 | 1,127 | 1,128 | 1,103 | 1,107 | 194,900 |
| 2023/03/13 | 1,145 | 1,148 | 1,125 | 1,146 | 144,600 |
| 2023/03/10 | 1,163 | 1,166 | 1,149 | 1,153 | 201,600 |
| 2023/03/09 | 1,150 | 1,165 | 1,149 | 1,164 | 121,900 |
| 2023/03/08 | 1,155 | 1,156 | 1,142 | 1,145 | 90,800 |
| 2023/03/07 | 1,136 | 1,148 | 1,136 | 1,148 | 131,200 |
| 2023/03/06 | 1,135 | 1,135 | 1,128 | 1,134 | 84,000 |
| 2023/03/03 | 1,126 | 1,133 | 1,124 | 1,128 | 130,500 |
| 2023/03/02 | 1,124 | 1,131 | 1,118 | 1,119 | 105,000 |
| 2023/03/01 | 1,107 | 1,120 | 1,107 | 1,120 | 67,800 |
| 2023/02/28 | 1,116 | 1,119 | 1,105 | 1,112 | 172,600 |
| 2023/02/27 | 1,115 | 1,122 | 1,115 | 1,119 | 141,400 |
| 2023/02/24 | 1,107 | 1,117 | 1,107 | 1,115 | 102,200 |
| 2023/02/22 | 1,100 | 1,104 | 1,089 | 1,103 | 92,400 |
| 2023/02/21 | 1,105 | 1,110 | 1,104 | 1,105 | 55,400 |
| 2023/02/20 | 1,099 | 1,108 | 1,097 | 1,102 | 80,900 |
| 2023/02/17 | 1,098 | 1,098 | 1,091 | 1,094 | 71,600 |
| 2023/02/16 | 1,098 | 1,106 | 1,096 | 1,099 | 84,600 |
| 2023/02/15 | 1,098 | 1,100 | 1,095 | 1,096 | 52,000 |
| 2023/02/14 | 1,090 | 1,096 | 1,087 | 1,095 | 43,900 |
| 2023/02/13 | 1,085 | 1,091 | 1,080 | 1,080 | 59,700 |
| 2023/02/10 | 1,077 | 1,090 | 1,077 | 1,081 | 78,900 |
| 2023/02/09 | 1,078 | 1,086 | 1,075 | 1,081 | 51,000 |
| 2023/02/08 | 1,077 | 1,088 | 1,075 | 1,079 | 70,900 |
| 2023/02/07 | 1,072 | 1,076 | 1,070 | 1,070 | 62,500 |
| 2023/02/06 | 1,065 | 1,070 | 1,061 | 1,070 | 92,100 |
| 2023/02/03 | 1,069 | 1,069 | 1,058 | 1,063 | 152,200 |
| 2023/02/02 | 1,086 | 1,089 | 1,071 | 1,075 | 89,500 |
| 2023/02/01 | 1,112 | 1,112 | 1,084 | 1,084 | 135,100 |
| 2023/01/31 | 1,100 | 1,113 | 1,097 | 1,112 | 169,200 |
| 2023/01/30 | 1,094 | 1,101 | 1,092 | 1,101 | 144,000 |
| 2023/01/27 | 1,094 | 1,099 | 1,094 | 1,094 | 70,500 |
| 2023/01/26 | 1,098 | 1,099 | 1,093 | 1,095 | 73,800 |
| 2023/01/25 | 1,098 | 1,100 | 1,092 | 1,098 | 74,200 |
| 2023/01/24 | 1,096 | 1,101 | 1,093 | 1,093 | 136,400 |
| 2023/01/23 | 1,080 | 1,085 | 1,078 | 1,084 | 89,900 |
| 2023/01/20 | 1,069 | 1,078 | 1,068 | 1,078 | 76,300 |
| 2023/01/19 | 1,074 | 1,076 | 1,070 | 1,072 | 66,000 |
| 2023/01/18 | 1,068 | 1,078 | 1,068 | 1,072 | 87,600 |
| 2023/01/17 | 1,059 | 1,068 | 1,058 | 1,062 | 120,500 |
| 2023/01/16 | 1,050 | 1,056 | 1,048 | 1,055 | 56,500 |
| 2023/01/13 | 1,055 | 1,062 | 1,049 | 1,050 | 101,100 |
| 2023/01/12 | 1,050 | 1,059 | 1,049 | 1,058 | 73,000 |
| 2023/01/11 | 1,044 | 1,054 | 1,044 | 1,048 | 88,400 |
| 2023/01/10 | 1,040 | 1,049 | 1,036 | 1,042 | 263,800 |
| 2023/01/06 | 1,027 | 1,034 | 1,025 | 1,033 | 116,700 |
| 2023/01/05 | 1,036 | 1,037 | 1,029 | 1,030 | 145,100 |
| 2023/01/04 | 1,058 | 1,058 | 1,035 | 1,035 | 177,900 |