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
2026/10/28 2,025 2,048 2,015 2,015 175,100
2026/10/27 2,019 2,034 1,987 2,008 251,700
2026/10/26 1,968 2,006 1,957 1,997 108,400
2026/10/23 1,945 1,964 1,896 1,957 159,300
2026/10/22 2,020 2,020 1,962 1,968 101,500
2026/10/21 1,999 2,010 1,982 2,003 93,700
2026/10/20 2,019 2,020 1,959 1,965 150,300
2026/10/19 1,982 2,014 1,978 2,008 98,800
2026/10/16 1,972 2,004 1,972 1,999 128,600
2026/10/15 2,048 2,050 1,946 1,949 263,700
2026/10/14 2,090 2,109 2,064 2,066 121,000
2026/10/13 2,063 2,082 2,039 2,070 108,100
2026/10/09 2,079 2,092 2,051 2,075 117,500
2026/10/08 2,093 2,103 2,060 2,079 203,400
2026/10/07 2,128 2,157 2,092 2,106 115,900
2026/10/06 2,123 2,138 2,107 2,117 121,400
2026/10/05 2,097 2,117 2,088 2,116 123,800
2026/10/02 2,111 2,137 2,088 2,088 116,800
2026/10/01 2,130 2,133 2,084 2,110 145,600
2026/09/30 2,136 2,138 2,100 2,130 150,800
2026/09/29 2,108 2,116 2,083 2,088 150,200
2026/09/28 2,164 2,164 2,136 2,136 87,400
2026/09/25 2,165 2,165 2,137 2,145 118,100
2026/09/24 2,199 2,205 2,162 2,165 116,300
2026/09/18 2,180 2,195 2,151 2,180 161,200
2026/09/17 2,160 2,178 2,133 2,170 198,000
2026/09/16 2,125 2,155 2,117 2,140 78,400
2026/09/15 2,130 2,138 2,100 2,125 116,700
2026/09/14 2,089 2,153 2,060 2,140 166,400
2026/09/11 2,073 2,106 2,045 2,073 251,700
2026/09/10 2,158 2,166 2,111 2,123 97,700
2026/09/09 2,129 2,179 2,124 2,162 119,600
2026/09/08 2,150 2,188 2,130 2,130 148,300
2026/09/07 2,125 2,190 2,113 2,179 256,400
2026/09/04 2,099 2,124 2,059 2,104 272,700
2026/09/03 2,082 2,127 2,075 2,096 238,800
2026/09/02 2,068 2,098 2,039 2,050 182,400
2026/09/01 2,050 2,100 2,041 2,100 147,200
2026/08/31 2,057 2,065 2,029 2,056 156,400
2026/08/28 2,089 2,099 2,063 2,074 114,900
2026/08/27 2,105 2,130 2,092 2,109 127,900
2026/08/26 2,070 2,086 2,055 2,076 69,000
2026/08/25 2,051 2,063 2,039 2,059 79,500
2026/08/24 2,045 2,069 2,034 2,049 95,100
2026/08/21 2,020 2,045 2,011 2,042 118,700
2026/08/20 2,018 2,039 2,000 2,039 134,900
2026/08/19 2,033 2,056 1,980 2,005 211,200
2026/08/18 2,078 2,138 2,064 2,077 263,300
2026/08/17 2,040 2,091 2,035 2,087 214,100
2026/08/14 2,059 2,061 2,012 2,026 202,600
2026/08/13 2,050 2,078 2,038 2,065 101,700
2026/08/12 2,008 2,031 2,001 2,028 178,500
2026/08/10 2,024 2,074 2,010 2,035 127,000
2026/08/07 2,005 2,076 1,970 2,047 441,000
2026/08/06 2,082 2,110 2,046 2,055 300,400
2026/08/05 2,030 2,098 2,028 2,098 198,500
2026/08/04 1,980 2,027 1,980 2,012 157,700
2026/08/03 1,994 1,994 1,934 1,980 144,400
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

このページの先頭へ