東京エネシス(1945)の株価時系列情報
東京エネシス(1945)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,244 | 1,271 | 1,233 | 1,262 | 51,100 |
| 2024/07/25 | 1,263 | 1,274 | 1,233 | 1,240 | 218,400 |
| 2024/07/24 | 1,294 | 1,303 | 1,286 | 1,288 | 40,400 |
| 2024/07/23 | 1,290 | 1,307 | 1,290 | 1,294 | 47,700 |
| 2024/07/22 | 1,322 | 1,333 | 1,290 | 1,290 | 62,600 |
| 2024/07/19 | 1,334 | 1,340 | 1,326 | 1,335 | 42,700 |
| 2024/07/18 | 1,341 | 1,350 | 1,333 | 1,341 | 16,500 |
| 2024/07/17 | 1,376 | 1,384 | 1,346 | 1,351 | 43,900 |
| 2024/07/16 | 1,349 | 1,376 | 1,345 | 1,357 | 62,900 |
| 2024/07/12 | 1,338 | 1,359 | 1,327 | 1,330 | 42,800 |
| 2024/07/11 | 1,341 | 1,354 | 1,327 | 1,342 | 35,700 |
| 2024/07/10 | 1,345 | 1,345 | 1,329 | 1,339 | 69,500 |
| 2024/07/09 | 1,367 | 1,382 | 1,350 | 1,350 | 77,400 |
| 2024/07/08 | 1,371 | 1,374 | 1,360 | 1,363 | 39,700 |
| 2024/07/05 | 1,397 | 1,414 | 1,376 | 1,381 | 46,000 |
| 2024/07/04 | 1,416 | 1,416 | 1,385 | 1,388 | 46,100 |
| 2024/07/03 | 1,382 | 1,407 | 1,375 | 1,407 | 62,200 |
| 2024/07/02 | 1,395 | 1,404 | 1,386 | 1,393 | 45,800 |
| 2024/07/01 | 1,411 | 1,419 | 1,387 | 1,395 | 48,000 |
| 2024/06/28 | 1,430 | 1,432 | 1,395 | 1,397 | 69,800 |
| 2024/06/27 | 1,430 | 1,451 | 1,417 | 1,430 | 91,700 |
| 2024/06/26 | 1,400 | 1,443 | 1,391 | 1,434 | 105,500 |
| 2024/06/25 | 1,380 | 1,396 | 1,378 | 1,394 | 79,700 |
| 2024/06/24 | 1,362 | 1,375 | 1,352 | 1,365 | 46,300 |
| 2024/06/21 | 1,350 | 1,364 | 1,343 | 1,354 | 76,300 |
| 2024/06/20 | 1,354 | 1,361 | 1,326 | 1,341 | 73,700 |
| 2024/06/19 | 1,325 | 1,364 | 1,325 | 1,362 | 52,800 |
| 2024/06/18 | 1,334 | 1,355 | 1,322 | 1,323 | 50,200 |
| 2024/06/17 | 1,318 | 1,343 | 1,300 | 1,334 | 84,600 |
| 2024/06/14 | 1,275 | 1,323 | 1,268 | 1,318 | 163,600 |
| 2024/06/13 | 1,368 | 1,370 | 1,280 | 1,304 | 181,000 |
| 2024/06/12 | 1,380 | 1,380 | 1,359 | 1,368 | 48,500 |
| 2024/06/11 | 1,417 | 1,421 | 1,372 | 1,373 | 80,500 |
| 2024/06/10 | 1,415 | 1,427 | 1,406 | 1,421 | 67,100 |
| 2024/06/07 | 1,402 | 1,412 | 1,400 | 1,401 | 36,300 |
| 2024/06/06 | 1,385 | 1,443 | 1,377 | 1,405 | 105,000 |
| 2024/06/05 | 1,351 | 1,373 | 1,346 | 1,373 | 58,600 |
| 2024/06/04 | 1,391 | 1,400 | 1,371 | 1,377 | 48,700 |
| 2024/06/03 | 1,411 | 1,448 | 1,393 | 1,400 | 89,600 |
| 2024/05/31 | 1,358 | 1,400 | 1,351 | 1,400 | 67,700 |
| 2024/05/30 | 1,336 | 1,359 | 1,320 | 1,348 | 54,800 |
| 2024/05/29 | 1,342 | 1,365 | 1,339 | 1,343 | 42,600 |
| 2024/05/28 | 1,351 | 1,359 | 1,335 | 1,336 | 40,500 |
| 2024/05/27 | 1,359 | 1,359 | 1,338 | 1,341 | 27,500 |
| 2024/05/24 | 1,345 | 1,367 | 1,341 | 1,354 | 43,200 |
| 2024/05/23 | 1,323 | 1,363 | 1,320 | 1,363 | 59,800 |
| 2024/05/22 | 1,361 | 1,371 | 1,321 | 1,323 | 69,200 |
| 2024/05/21 | 1,330 | 1,377 | 1,330 | 1,360 | 121,700 |
| 2024/05/20 | 1,300 | 1,339 | 1,300 | 1,331 | 47,200 |
| 2024/05/17 | 1,294 | 1,312 | 1,284 | 1,302 | 36,300 |
| 2024/05/16 | 1,305 | 1,312 | 1,283 | 1,295 | 63,900 |
| 2024/05/15 | 1,300 | 1,313 | 1,290 | 1,307 | 42,000 |
| 2024/05/14 | 1,297 | 1,305 | 1,281 | 1,292 | 78,200 |
| 2024/05/13 | 1,290 | 1,325 | 1,289 | 1,312 | 54,600 |
| 2024/05/10 | 1,309 | 1,322 | 1,289 | 1,294 | 110,600 |
| 2024/05/09 | 1,279 | 1,302 | 1,246 | 1,288 | 213,000 |
| 2024/05/08 | 1,323 | 1,328 | 1,294 | 1,309 | 147,000 |
| 2024/05/07 | 1,332 | 1,333 | 1,319 | 1,332 | 61,600 |
| 2024/05/02 | 1,321 | 1,341 | 1,319 | 1,326 | 40,400 |
| 2024/05/01 | 1,352 | 1,352 | 1,312 | 1,312 | 48,500 |
| 2024/04/30 | 1,331 | 1,361 | 1,322 | 1,352 | 89,200 |
| 2024/04/26 | 1,311 | 1,318 | 1,289 | 1,304 | 61,500 |
| 2024/04/25 | 1,320 | 1,334 | 1,309 | 1,319 | 47,700 |
| 2024/04/24 | 1,333 | 1,341 | 1,315 | 1,324 | 76,500 |
| 2024/04/23 | 1,326 | 1,328 | 1,308 | 1,313 | 41,600 |
| 2024/04/22 | 1,300 | 1,336 | 1,291 | 1,326 | 131,400 |
| 2024/04/19 | 1,306 | 1,323 | 1,261 | 1,288 | 133,300 |
| 2024/04/18 | 1,301 | 1,332 | 1,300 | 1,320 | 55,100 |
| 2024/04/17 | 1,347 | 1,357 | 1,306 | 1,317 | 129,300 |
| 2024/04/16 | 1,380 | 1,383 | 1,328 | 1,333 | 188,400 |
| 2024/04/15 | 1,348 | 1,401 | 1,327 | 1,390 | 229,200 |
| 2024/04/12 | 1,450 | 1,493 | 1,365 | 1,371 | 645,500 |
| 2024/04/11 | 1,259 | 1,325 | 1,259 | 1,317 | 102,600 |
| 2024/04/10 | 1,235 | 1,279 | 1,229 | 1,276 | 95,500 |
| 2024/04/09 | 1,236 | 1,247 | 1,221 | 1,240 | 49,900 |
| 2024/04/08 | 1,209 | 1,233 | 1,202 | 1,230 | 74,600 |
| 2024/04/05 | 1,185 | 1,203 | 1,173 | 1,186 | 76,600 |
| 2024/04/04 | 1,207 | 1,230 | 1,189 | 1,214 | 70,200 |
| 2024/04/03 | 1,185 | 1,204 | 1,176 | 1,198 | 49,400 |
| 2024/04/02 | 1,206 | 1,211 | 1,181 | 1,188 | 53,500 |
| 2024/04/01 | 1,250 | 1,257 | 1,210 | 1,213 | 63,600 |
| 2024/03/29 | 1,249 | 1,263 | 1,244 | 1,250 | 77,900 |
| 2024/03/28 | 1,258 | 1,261 | 1,219 | 1,225 | 132,800 |
| 2024/03/27 | 1,243 | 1,269 | 1,242 | 1,256 | 107,100 |
| 2024/03/26 | 1,210 | 1,244 | 1,201 | 1,237 | 69,600 |
| 2024/03/25 | 1,234 | 1,236 | 1,207 | 1,211 | 66,100 |
| 2024/03/22 | 1,210 | 1,245 | 1,210 | 1,228 | 76,000 |
| 2024/03/21 | 1,214 | 1,258 | 1,213 | 1,237 | 89,200 |
| 2024/03/19 | 1,200 | 1,209 | 1,187 | 1,202 | 65,300 |
| 2024/03/18 | 1,220 | 1,229 | 1,200 | 1,200 | 62,900 |
| 2024/03/15 | 1,189 | 1,235 | 1,180 | 1,227 | 124,000 |
| 2024/03/14 | 1,174 | 1,201 | 1,170 | 1,199 | 59,000 |
| 2024/03/13 | 1,203 | 1,203 | 1,172 | 1,174 | 44,000 |
| 2024/03/12 | 1,192 | 1,192 | 1,162 | 1,191 | 74,200 |
| 2024/03/11 | 1,182 | 1,213 | 1,173 | 1,199 | 167,400 |
| 2024/03/08 | 1,139 | 1,182 | 1,139 | 1,182 | 133,800 |
| 2024/03/07 | 1,126 | 1,141 | 1,114 | 1,136 | 100,000 |
| 2024/03/06 | 1,100 | 1,130 | 1,100 | 1,117 | 59,800 |
| 2024/03/05 | 1,102 | 1,121 | 1,095 | 1,116 | 73,100 |
| 2024/03/04 | 1,125 | 1,125 | 1,104 | 1,112 | 98,200 |
| 2024/03/01 | 1,132 | 1,138 | 1,120 | 1,127 | 61,500 |
| 2024/02/29 | 1,154 | 1,155 | 1,131 | 1,135 | 47,300 |
| 2024/02/28 | 1,140 | 1,155 | 1,138 | 1,147 | 67,700 |
| 2024/02/27 | 1,135 | 1,154 | 1,135 | 1,141 | 50,200 |
| 2024/02/26 | 1,160 | 1,160 | 1,135 | 1,135 | 51,700 |
| 2024/02/22 | 1,145 | 1,159 | 1,143 | 1,154 | 41,700 |
| 2024/02/21 | 1,149 | 1,164 | 1,142 | 1,150 | 45,700 |
| 2024/02/20 | 1,180 | 1,180 | 1,156 | 1,156 | 49,900 |
| 2024/02/19 | 1,144 | 1,166 | 1,143 | 1,165 | 69,600 |
| 2024/02/16 | 1,129 | 1,157 | 1,127 | 1,155 | 89,000 |
| 2024/02/15 | 1,121 | 1,138 | 1,116 | 1,128 | 62,900 |
| 2024/02/14 | 1,129 | 1,137 | 1,118 | 1,120 | 57,100 |
| 2024/02/13 | 1,121 | 1,134 | 1,108 | 1,133 | 105,900 |
| 2024/02/09 | 1,148 | 1,151 | 1,106 | 1,107 | 130,800 |
| 2024/02/08 | 1,156 | 1,161 | 1,131 | 1,156 | 96,300 |
| 2024/02/07 | 1,148 | 1,177 | 1,138 | 1,151 | 129,400 |
| 2024/02/06 | 1,177 | 1,177 | 1,141 | 1,148 | 256,200 |
| 2024/02/05 | 1,230 | 1,250 | 1,152 | 1,168 | 943,200 |
| 2024/02/02 | 1,048 | 1,065 | 1,035 | 1,050 | 111,400 |
| 2024/02/01 | 1,035 | 1,045 | 1,028 | 1,040 | 34,300 |
| 2024/01/31 | 1,026 | 1,037 | 1,025 | 1,035 | 19,800 |
| 2024/01/30 | 1,040 | 1,040 | 1,023 | 1,024 | 24,500 |
| 2024/01/29 | 1,018 | 1,032 | 1,013 | 1,031 | 41,100 |
| 2024/01/26 | 1,017 | 1,022 | 1,010 | 1,011 | 34,100 |
| 2024/01/25 | 1,013 | 1,023 | 1,009 | 1,018 | 39,400 |
| 2024/01/24 | 1,020 | 1,022 | 1,002 | 1,013 | 59,700 |
| 2024/01/23 | 1,038 | 1,041 | 1,024 | 1,025 | 31,900 |
| 2024/01/22 | 1,029 | 1,044 | 1,029 | 1,037 | 18,300 |
| 2024/01/19 | 1,039 | 1,041 | 1,028 | 1,032 | 43,000 |
| 2024/01/18 | 1,050 | 1,050 | 1,038 | 1,038 | 24,100 |
| 2024/01/17 | 1,060 | 1,081 | 1,046 | 1,050 | 81,200 |
| 2024/01/16 | 1,059 | 1,061 | 1,044 | 1,051 | 58,400 |
| 2024/01/15 | 1,038 | 1,056 | 1,038 | 1,056 | 66,100 |
| 2024/01/12 | 1,048 | 1,050 | 1,033 | 1,038 | 45,800 |
| 2024/01/11 | 1,039 | 1,051 | 1,039 | 1,046 | 69,700 |
| 2024/01/10 | 1,041 | 1,041 | 1,029 | 1,036 | 38,900 |
| 2024/01/09 | 1,035 | 1,048 | 1,030 | 1,041 | 42,900 |
| 2024/01/05 | 1,050 | 1,053 | 1,032 | 1,033 | 49,500 |
| 2024/01/04 | 1,049 | 1,049 | 1,029 | 1,046 | 45,200 |
| 2023/12/29 | 1,040 | 1,053 | 1,040 | 1,046 | 72,900 |
| 2023/12/28 | 1,052 | 1,057 | 1,043 | 1,050 | 43,900 |
| 2023/12/27 | 1,050 | 1,060 | 1,043 | 1,059 | 83,000 |
| 2023/12/26 | 1,035 | 1,051 | 1,035 | 1,051 | 52,000 |
| 2023/12/25 | 1,048 | 1,055 | 1,032 | 1,032 | 37,300 |
| 2023/12/22 | 1,055 | 1,056 | 1,040 | 1,042 | 52,100 |
| 2023/12/21 | 1,018 | 1,055 | 1,017 | 1,048 | 74,800 |
| 2023/12/20 | 1,030 | 1,037 | 1,027 | 1,032 | 49,900 |
| 2023/12/19 | 1,023 | 1,027 | 1,013 | 1,027 | 31,100 |
| 2023/12/18 | 1,000 | 1,019 | 995 | 1,017 | 51,000 |
| 2023/12/15 | 1,000 | 1,012 | 985 | 1,008 | 76,400 |
| 2023/12/14 | 1,025 | 1,031 | 996 | 1,000 | 108,200 |
| 2023/12/13 | 1,025 | 1,047 | 1,022 | 1,023 | 101,100 |
| 2023/12/12 | 1,033 | 1,040 | 1,004 | 1,022 | 169,700 |
| 2023/12/11 | 995 | 1,071 | 990 | 1,039 | 525,800 |
| 2023/12/08 | 992 | 998 | 977 | 981 | 65,800 |
| 2023/12/07 | 991 | 1,002 | 985 | 995 | 68,200 |
| 2023/12/06 | 967 | 999 | 967 | 993 | 80,600 |
| 2023/12/05 | 976 | 976 | 967 | 967 | 31,000 |
| 2023/12/04 | 976 | 980 | 969 | 973 | 40,500 |
| 2023/12/01 | 966 | 970 | 962 | 966 | 23,800 |
| 2023/11/30 | 953 | 965 | 953 | 965 | 44,400 |
| 2023/11/29 | 966 | 968 | 958 | 959 | 14,100 |
| 2023/11/28 | 962 | 967 | 958 | 967 | 32,500 |
| 2023/11/27 | 965 | 965 | 954 | 956 | 28,600 |
| 2023/11/24 | 960 | 960 | 952 | 957 | 19,400 |
| 2023/11/22 | 953 | 962 | 952 | 955 | 20,200 |
| 2023/11/21 | 953 | 958 | 950 | 956 | 21,900 |
| 2023/11/20 | 964 | 971 | 953 | 953 | 33,700 |
| 2023/11/17 | 954 | 969 | 954 | 969 | 17,400 |
| 2023/11/16 | 954 | 960 | 952 | 955 | 20,800 |
| 2023/11/15 | 960 | 962 | 949 | 952 | 45,800 |
| 2023/11/14 | 964 | 965 | 955 | 955 | 31,300 |
| 2023/11/13 | 969 | 970 | 961 | 964 | 15,400 |
| 2023/11/10 | 969 | 970 | 956 | 964 | 28,500 |
| 2023/11/09 | 959 | 966 | 951 | 963 | 34,600 |
| 2023/11/08 | 967 | 970 | 948 | 953 | 54,100 |
| 2023/11/07 | 977 | 989 | 964 | 966 | 33,000 |
| 2023/11/06 | 990 | 1,003 | 978 | 983 | 104,900 |
| 2023/11/02 | 984 | 995 | 981 | 991 | 81,200 |
| 2023/11/01 | 961 | 982 | 959 | 980 | 85,900 |
| 2023/10/31 | 946 | 955 | 941 | 954 | 33,500 |
| 2023/10/30 | 966 | 966 | 944 | 944 | 66,000 |
| 2023/10/27 | 955 | 970 | 955 | 970 | 30,000 |
| 2023/10/26 | 956 | 962 | 950 | 950 | 31,700 |
| 2023/10/25 | 960 | 965 | 948 | 953 | 19,200 |
| 2023/10/24 | 951 | 960 | 938 | 954 | 30,000 |
| 2023/10/23 | 962 | 967 | 953 | 953 | 36,900 |
| 2023/10/20 | 950 | 967 | 950 | 963 | 33,000 |
| 2023/10/19 | 948 | 954 | 948 | 950 | 19,400 |
| 2023/10/18 | 959 | 962 | 948 | 956 | 26,300 |
| 2023/10/17 | 950 | 962 | 950 | 956 | 19,400 |
| 2023/10/16 | 957 | 966 | 947 | 953 | 27,900 |
| 2023/10/13 | 970 | 971 | 955 | 959 | 24,000 |
| 2023/10/12 | 975 | 978 | 968 | 976 | 12,400 |
| 2023/10/11 | 983 | 983 | 967 | 967 | 24,800 |
| 2023/10/10 | 979 | 986 | 973 | 982 | 16,900 |
| 2023/10/06 | 954 | 973 | 952 | 967 | 35,400 |
| 2023/10/05 | 942 | 956 | 942 | 954 | 29,600 |
| 2023/10/04 | 949 | 960 | 938 | 940 | 74,600 |
| 2023/10/03 | 974 | 974 | 955 | 955 | 52,900 |