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

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
2026/07/31 2,000 2,031 1,964 1,994 174,500
2026/07/30 1,906 1,957 1,888 1,946 179,300
2026/07/29 1,959 1,964 1,879 1,921 492,100
2026/07/28 2,000 2,005 1,944 1,955 218,200
2026/07/27 2,030 2,041 1,970 2,037 189,100
2026/07/24 2,020 2,024 1,988 2,021 94,700
2026/07/23 1,992 2,044 1,991 2,035 108,400
2026/07/22 2,001 2,051 1,992 2,016 140,800
2026/07/21 1,960 1,992 1,943 1,976 219,900
2026/07/17 1,967 1,977 1,889 1,947 561,100
2026/07/16 2,038 2,055 1,993 1,995 153,600
2026/07/15 2,045 2,057 2,007 2,051 138,300
2026/07/14 2,012 2,027 1,984 2,011 199,100
2026/07/13 2,060 2,072 1,983 1,997 253,800
2026/07/10 2,071 2,088 2,040 2,054 182,000
2026/07/09 2,070 2,082 2,047 2,056 183,000
2026/07/08 2,164 2,177 2,070 2,070 236,000
2026/07/07 2,211 2,284 2,159 2,175 285,400
2026/07/06 2,153 2,260 2,149 2,210 288,100
2026/07/03 2,094 2,128 2,075 2,122 159,700
2026/07/02 2,090 2,137 2,086 2,086 166,800
2026/07/01 2,078 2,099 2,057 2,081 194,300
2026/06/30 2,090 2,110 2,040 2,082 193,800
2026/06/29 2,140 2,148 2,065 2,090 205,200
2026/06/26 2,191 2,201 2,112 2,128 155,900
2026/06/25 2,223 2,223 2,138 2,180 200,900
2026/06/24 2,215 2,226 2,147 2,173 286,300
2026/06/23 2,310 2,324 2,206 2,206 296,900
2026/06/22 2,348 2,348 2,267 2,309 308,600
2026/06/19 2,380 2,424 2,331 2,389 388,300
2026/06/18 2,411 2,458 2,409 2,430 173,500
2026/06/17 2,384 2,436 2,370 2,386 211,600
2026/06/16 2,419 2,419 2,344 2,373 171,600
2026/06/15 2,400 2,451 2,365 2,408 461,400
2026/06/12 2,346 2,366 2,251 2,304 349,500
2026/06/11 2,308 2,366 2,285 2,304 265,200
2026/06/10 2,364 2,427 2,326 2,352 292,000
2026/06/09 2,347 2,422 2,332 2,404 378,900
2026/06/08 2,285 2,380 2,267 2,297 383,200
2026/06/05 2,260 2,413 2,243 2,377 365,800
2026/06/04 2,303 2,312 2,218 2,230 306,300
2026/06/03 2,345 2,368 2,301 2,301 209,500
2026/06/02 2,395 2,395 2,283 2,342 330,100
2026/06/01 2,450 2,475 2,380 2,408 262,200
2026/05/29 2,478 2,504 2,431 2,450 212,900
2026/05/28 2,508 2,508 2,395 2,440 311,000
2026/05/27 2,644 2,657 2,500 2,515 423,700
2026/05/26 2,488 2,643 2,412 2,643 624,100
2026/05/25 2,384 2,489 2,384 2,462 378,900
2026/05/22 2,309 2,360 2,297 2,348 255,700
2026/05/21 2,310 2,347 2,282 2,296 180,300
2026/05/20 2,275 2,276 2,215 2,260 448,500
2026/05/19 2,315 2,330 2,265 2,275 312,500
2026/05/18 2,319 2,345 2,238 2,323 450,000
2026/05/15 2,418 2,422 2,264 2,308 827,800
2026/05/14 2,475 2,494 2,374 2,385 760,200
2026/05/13 2,373 2,521 2,225 2,479 2,066,100
2026/05/12 2,043 2,101 2,005 2,023 463,900
2026/05/11 2,012 2,041 1,975 2,038 583,100
2026/05/08 1,918 2,003 1,906 2,003 381,300
2026/05/07 1,940 1,974 1,927 1,932 406,900
2026/05/01 1,900 1,930 1,877 1,915 299,400
2026/04/30 1,850 1,894 1,840 1,892 264,200
2026/04/28 1,820 1,885 1,814 1,885 338,200
2026/04/27 1,811 1,831 1,773 1,813 202,300
2026/04/24 1,820 1,867 1,782 1,821 463,700
2026/04/23 1,762 1,765 1,708 1,740 204,600
2026/04/22 1,746 1,746 1,714 1,722 147,100
2026/04/21 1,756 1,767 1,743 1,755 126,200
2026/04/20 1,780 1,782 1,750 1,756 118,300
2026/04/17 1,785 1,793 1,763 1,772 116,200
2026/04/16 1,781 1,805 1,781 1,793 160,600
2026/04/15 1,812 1,830 1,775 1,786 211,400
2026/04/14 1,790 1,812 1,790 1,802 166,100
2026/04/13 1,785 1,800 1,758 1,778 112,800
2026/04/10 1,806 1,820 1,784 1,794 164,300
2026/04/09 1,830 1,836 1,789 1,789 121,300
2026/04/08 1,829 1,832 1,804 1,827 217,400
2026/04/07 1,770 1,791 1,728 1,774 177,100
2026/04/06 1,795 1,800 1,764 1,782 241,700
2026/04/03 1,815 1,821 1,775 1,783 184,800
2026/03/27 1,799 1,817 1,787 1,815 265,700
2026/03/26 1,825 1,847 1,782 1,803 219,200
2026/03/25 1,825 1,839 1,812 1,817 214,500
2026/03/24 1,805 1,815 1,764 1,785 168,500
2026/03/23 1,778 1,787 1,711 1,746 315,400
2026/03/19 1,882 1,899 1,810 1,818 479,500
2026/03/18 1,807 1,955 1,806 1,945 678,300
2026/03/17 1,800 1,828 1,776 1,789 155,400
2026/03/16 1,760 1,803 1,760 1,784 188,700
2026/03/13 1,737 1,789 1,727 1,781 194,500
2026/03/12 1,800 1,820 1,769 1,776 191,200
2026/03/11 1,820 1,837 1,804 1,813 267,500
2026/03/10 1,790 1,825 1,778 1,795 365,900
2026/03/09 1,699 1,743 1,679 1,735 622,300
2026/03/06 1,801 1,836 1,795 1,836 444,100
2026/03/05 1,841 1,923 1,836 1,868 1,084,300
2026/03/04 1,808 1,822 1,716 1,749 1,118,800
2026/03/03 1,916 1,970 1,863 1,869 821,500
2026/03/02 1,899 1,918 1,851 1,903 393,200
2026/02/27 1,916 1,954 1,901 1,939 398,100
2026/02/26 1,900 1,933 1,888 1,901 724,100
2026/02/25 1,888 1,914 1,864 1,894 463,300
2026/02/24 1,913 1,935 1,901 1,915 287,200
2026/02/20 1,935 1,945 1,895 1,921 288,300
2026/02/19 1,882 1,950 1,852 1,940 425,700
2026/02/18 1,860 1,895 1,850 1,882 348,500
2026/02/17 1,850 1,877 1,824 1,851 727,000
2026/02/16 1,864 1,881 1,835 1,872 185,800
2026/02/13 1,923 1,934 1,845 1,858 324,500
2026/02/12 1,920 1,973 1,910 1,963 410,100
2026/02/10 1,859 1,906 1,846 1,902 266,000
2026/02/09 1,850 1,868 1,790 1,866 627,500
2026/02/06 1,825 1,884 1,802 1,880 245,300
2026/02/05 1,862 1,862 1,815 1,835 226,800
2026/02/04 1,846 1,899 1,830 1,873 129,000
2026/02/03 1,841 1,870 1,830 1,840 140,100
2026/02/02 1,851 1,892 1,810 1,824 230,200
2026/01/30 1,804 1,842 1,791 1,832 133,600
2026/01/29 1,815 1,839 1,777 1,815 194,100
2026/01/28 1,844 1,845 1,810 1,816 186,900
2026/01/27 1,850 1,870 1,827 1,860 160,000
2026/01/26 1,906 1,910 1,863 1,876 208,300
2026/01/23 1,940 1,972 1,940 1,944 116,600
2026/01/22 1,970 1,980 1,918 1,962 266,100
2026/01/21 1,888 1,952 1,880 1,935 207,700
2026/01/20 1,999 2,000 1,921 1,928 167,400
2026/01/19 2,023 2,024 1,973 1,996 169,600
2026/01/16 2,039 2,074 2,018 2,039 148,400
2026/01/15 1,998 2,044 1,992 2,037 231,600
2026/01/14 1,942 1,998 1,938 1,998 185,700
2026/01/13 1,980 1,984 1,922 1,952 209,600
2026/01/09 1,928 1,939 1,896 1,937 127,200
2026/01/08 1,945 1,980 1,932 1,942 139,300
2026/01/07 1,920 1,959 1,913 1,939 167,000
2026/01/06 1,909 1,979 1,906 1,960 290,900
2026/01/05 1,891 1,916 1,862 1,890 272,800
2025/12/30 1,860 1,865 1,831 1,833 117,800
2025/12/29 1,846 1,857 1,832 1,851 137,900
2025/12/26 1,826 1,835 1,811 1,824 98,000
2025/12/25 1,826 1,835 1,800 1,835 72,100
2025/12/24 1,825 1,851 1,809 1,818 108,900
2025/12/23 1,813 1,836 1,793 1,831 89,700
2025/12/22 1,855 1,855 1,800 1,814 114,000
2025/12/19 1,800 1,825 1,799 1,815 85,600
2025/12/18 1,775 1,799 1,771 1,793 72,300
2025/12/17 1,814 1,815 1,770 1,804 71,600
2025/12/16 1,850 1,852 1,795 1,809 130,100
2025/12/15 1,870 1,888 1,831 1,855 120,100
2025/12/12 1,868 1,923 1,856 1,894 156,400
2025/12/11 1,881 1,891 1,830 1,843 158,500
2025/12/10 1,816 1,872 1,812 1,852 157,800
2025/12/09 1,822 1,844 1,792 1,811 155,100
2025/12/08 1,810 1,838 1,801 1,822 181,400
2025/12/05 1,779 1,837 1,773 1,813 186,300
2025/12/04 1,771 1,790 1,760 1,772 116,200
2025/12/03 1,788 1,788 1,748 1,775 147,600
2025/12/02 1,813 1,813 1,761 1,791 125,800
2025/12/01 1,890 1,897 1,792 1,804 227,000
2025/11/28 1,860 1,908 1,854 1,889 161,300
2025/11/27 1,939 1,939 1,851 1,866 201,600
2025/11/26 1,835 1,915 1,835 1,912 231,400
2025/11/25 1,828 1,835 1,782 1,833 140,500
2025/11/21 1,840 1,848 1,770 1,788 189,600
2025/11/20 1,878 1,912 1,837 1,861 288,400
2025/11/19 1,774 1,813 1,710 1,798 179,400
2025/11/18 1,797 1,823 1,754 1,754 172,200
2025/11/17 1,750 1,843 1,745 1,818 230,400
2025/11/14 1,793 1,811 1,742 1,750 217,500
2025/11/13 1,786 1,838 1,786 1,822 169,900
2025/11/12 1,774 1,812 1,760 1,786 258,900
2025/11/11 1,759 1,767 1,727 1,739 114,600
2025/11/10 1,735 1,755 1,715 1,749 153,500
2025/11/07 1,770 1,796 1,726 1,734 229,300
2025/11/06 1,737 1,867 1,731 1,786 744,600
2025/11/05 1,816 1,859 1,685 1,857 601,400
2025/11/04 1,787 1,834 1,775 1,815 188,500
2025/10/31 1,800 1,812 1,758 1,782 175,500
2025/10/30 1,737 1,821 1,732 1,799 381,300
2025/10/29 1,781 1,836 1,750 1,758 369,000
2025/10/28 1,775 1,810 1,718 1,723 204,700
2025/10/27 1,766 1,783 1,747 1,773 156,900
2025/10/24 1,770 1,770 1,733 1,748 106,800
2025/10/23 1,737 1,773 1,723 1,757 152,200
2025/10/22 1,700 1,747 1,690 1,734 100,200
2025/10/21 1,756 1,768 1,696 1,709 200,600
2025/10/20 1,680 1,744 1,674 1,744 146,100
2025/10/17 1,691 1,716 1,663 1,664 112,500
2025/10/16 1,672 1,733 1,666 1,731 169,500
2025/10/15 1,604 1,663 1,603 1,657 103,300
2025/10/14 1,576 1,620 1,565 1,589 126,900
2025/10/10 1,630 1,632 1,600 1,616 166,700
2025/10/09 1,661 1,707 1,638 1,651 148,800
2025/10/08 1,687 1,717 1,657 1,658 145,600
2025/10/07 1,732 1,748 1,661 1,686 253,200
2025/10/06 1,700 1,771 1,695 1,749 338,500
2025/10/03 1,600 1,623 1,590 1,609 78,200
2025/10/02 1,650 1,660 1,599 1,607 142,300
2025/10/01 1,678 1,682 1,637 1,660 139,500
2025/09/30 1,717 1,717 1,650 1,678 154,100

このページの先頭へ