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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,765 | 1,800 | 1,754 | 1,763 | 227,500 |
| 2025/08/14 | 1,785 | 1,799 | 1,725 | 1,760 | 284,800 |
| 2025/08/13 | 1,775 | 1,828 | 1,758 | 1,815 | 190,200 |
| 2025/08/12 | 1,852 | 1,875 | 1,794 | 1,794 | 305,000 |
| 2025/08/08 | 1,884 | 1,894 | 1,830 | 1,846 | 340,600 |
| 2025/08/07 | 1,824 | 1,898 | 1,805 | 1,882 | 317,200 |
| 2025/08/06 | 1,717 | 1,847 | 1,705 | 1,815 | 400,000 |
| 2025/08/05 | 1,721 | 1,753 | 1,704 | 1,730 | 230,400 |
| 2025/08/04 | 1,650 | 1,709 | 1,641 | 1,699 | 206,400 |
| 2025/08/01 | 1,650 | 1,723 | 1,637 | 1,705 | 170,100 |
| 2025/07/31 | 1,624 | 1,669 | 1,623 | 1,665 | 186,000 |
| 2025/07/30 | 1,620 | 1,654 | 1,604 | 1,630 | 124,800 |
| 2025/07/29 | 1,625 | 1,641 | 1,601 | 1,627 | 162,300 |
| 2025/07/28 | 1,650 | 1,673 | 1,586 | 1,636 | 404,400 |
| 2025/07/25 | 1,544 | 1,645 | 1,536 | 1,620 | 217,600 |
| 2025/07/24 | 1,550 | 1,575 | 1,527 | 1,554 | 170,800 |
| 2025/07/23 | 1,536 | 1,537 | 1,495 | 1,513 | 173,400 |
| 2025/07/22 | 1,502 | 1,533 | 1,489 | 1,520 | 214,900 |
| 2025/07/18 | 1,450 | 1,479 | 1,426 | 1,472 | 149,900 |
| 2025/07/17 | 1,421 | 1,457 | 1,418 | 1,443 | 88,200 |
| 2025/07/16 | 1,434 | 1,440 | 1,419 | 1,420 | 59,000 |
| 2025/07/15 | 1,408 | 1,450 | 1,397 | 1,424 | 161,600 |
| 2025/07/14 | 1,420 | 1,440 | 1,398 | 1,405 | 164,200 |
| 2025/07/11 | 1,365 | 1,380 | 1,354 | 1,361 | 59,500 |
| 2025/07/10 | 1,367 | 1,367 | 1,341 | 1,342 | 56,900 |
| 2025/07/09 | 1,354 | 1,397 | 1,353 | 1,361 | 77,800 |
| 2025/07/08 | 1,332 | 1,351 | 1,332 | 1,351 | 44,400 |
| 2025/07/07 | 1,363 | 1,368 | 1,330 | 1,334 | 72,000 |
| 2025/07/04 | 1,338 | 1,371 | 1,327 | 1,363 | 85,800 |
| 2025/07/03 | 1,365 | 1,376 | 1,325 | 1,332 | 69,200 |
| 2025/07/02 | 1,348 | 1,368 | 1,324 | 1,361 | 140,400 |
| 2025/07/01 | 1,280 | 1,403 | 1,276 | 1,360 | 303,200 |
| 2025/06/30 | 1,266 | 1,298 | 1,260 | 1,283 | 175,100 |
| 2025/06/27 | 1,240 | 1,257 | 1,239 | 1,253 | 43,300 |
| 2025/06/26 | 1,230 | 1,239 | 1,223 | 1,239 | 35,200 |
| 2025/06/25 | 1,246 | 1,250 | 1,230 | 1,230 | 41,500 |
| 2025/06/24 | 1,259 | 1,264 | 1,238 | 1,246 | 65,800 |
| 2025/06/23 | 1,232 | 1,262 | 1,230 | 1,255 | 46,600 |
| 2025/06/20 | 1,221 | 1,278 | 1,221 | 1,242 | 147,500 |
| 2025/06/19 | 1,222 | 1,222 | 1,210 | 1,221 | 37,200 |
| 2025/06/18 | 1,222 | 1,236 | 1,215 | 1,222 | 38,100 |
| 2025/06/17 | 1,230 | 1,233 | 1,214 | 1,221 | 34,000 |
| 2025/06/16 | 1,203 | 1,237 | 1,203 | 1,230 | 59,500 |
| 2025/06/13 | 1,191 | 1,198 | 1,187 | 1,193 | 32,900 |
| 2025/06/12 | 1,215 | 1,216 | 1,193 | 1,201 | 43,800 |
| 2025/06/11 | 1,214 | 1,220 | 1,208 | 1,215 | 51,900 |
| 2025/06/10 | 1,207 | 1,218 | 1,196 | 1,197 | 57,600 |
| 2025/06/09 | 1,212 | 1,220 | 1,195 | 1,203 | 40,600 |
| 2025/06/06 | 1,178 | 1,196 | 1,178 | 1,196 | 30,200 |
| 2025/06/05 | 1,175 | 1,187 | 1,170 | 1,182 | 31,200 |
| 2025/06/04 | 1,194 | 1,194 | 1,180 | 1,180 | 52,700 |
| 2025/06/03 | 1,219 | 1,219 | 1,190 | 1,194 | 43,500 |
| 2025/06/02 | 1,216 | 1,229 | 1,207 | 1,219 | 23,000 |
| 2025/05/30 | 1,202 | 1,225 | 1,199 | 1,221 | 24,900 |
| 2025/05/29 | 1,210 | 1,233 | 1,210 | 1,217 | 49,600 |
| 2025/05/28 | 1,197 | 1,210 | 1,192 | 1,206 | 47,400 |
| 2025/05/27 | 1,192 | 1,198 | 1,180 | 1,197 | 23,600 |
| 2025/05/26 | 1,186 | 1,202 | 1,186 | 1,196 | 23,400 |
| 2025/05/23 | 1,174 | 1,192 | 1,174 | 1,184 | 33,400 |
| 2025/05/22 | 1,172 | 1,176 | 1,163 | 1,174 | 25,500 |
| 2025/05/21 | 1,180 | 1,188 | 1,175 | 1,184 | 33,600 |
| 2025/05/20 | 1,200 | 1,218 | 1,185 | 1,185 | 42,900 |
| 2025/05/19 | 1,175 | 1,199 | 1,171 | 1,199 | 29,500 |
| 2025/05/16 | 1,185 | 1,190 | 1,173 | 1,184 | 27,800 |
| 2025/05/15 | 1,190 | 1,202 | 1,187 | 1,190 | 32,400 |
| 2025/05/14 | 1,194 | 1,211 | 1,160 | 1,191 | 124,600 |
| 2025/05/13 | 1,239 | 1,248 | 1,180 | 1,185 | 151,200 |
| 2025/05/12 | 1,154 | 1,159 | 1,138 | 1,149 | 48,900 |
| 2025/05/09 | 1,146 | 1,166 | 1,144 | 1,151 | 46,700 |
| 2025/05/08 | 1,131 | 1,145 | 1,130 | 1,137 | 27,300 |
| 2025/05/07 | 1,091 | 1,155 | 1,089 | 1,146 | 143,200 |
| 2025/05/02 | 1,104 | 1,120 | 1,091 | 1,100 | 58,300 |
| 2025/05/01 | 1,119 | 1,120 | 1,100 | 1,101 | 25,700 |
| 2025/04/30 | 1,123 | 1,131 | 1,114 | 1,128 | 27,600 |
| 2025/04/28 | 1,134 | 1,134 | 1,108 | 1,123 | 48,900 |
| 2025/04/25 | 1,120 | 1,137 | 1,105 | 1,128 | 51,300 |
| 2025/04/24 | 1,110 | 1,132 | 1,100 | 1,120 | 201,400 |
| 2025/04/23 | 1,045 | 1,054 | 1,040 | 1,049 | 36,500 |
| 2025/04/22 | 1,036 | 1,044 | 1,021 | 1,035 | 30,600 |
| 2025/04/21 | 1,037 | 1,039 | 1,027 | 1,030 | 14,500 |
| 2025/04/18 | 1,017 | 1,039 | 1,014 | 1,037 | 32,700 |
| 2025/04/17 | 995 | 1,008 | 995 | 1,008 | 24,200 |
| 2025/04/16 | 1,006 | 1,007 | 993 | 1,000 | 25,200 |
| 2025/04/15 | 1,015 | 1,027 | 1,006 | 1,006 | 16,200 |
| 2025/04/14 | 1,024 | 1,024 | 1,007 | 1,011 | 18,500 |
| 2025/04/11 | 1,001 | 1,009 | 969 | 1,007 | 39,900 |
| 2025/04/10 | 1,033 | 1,033 | 991 | 1,004 | 72,700 |
| 2025/04/09 | 972 | 974 | 953 | 958 | 46,100 |
| 2025/04/08 | 960 | 1,002 | 960 | 987 | 54,900 |
| 2025/04/07 | 930 | 965 | 915 | 933 | 80,100 |
| 2025/04/04 | 1,025 | 1,032 | 993 | 1,005 | 85,600 |
| 2025/04/03 | 1,045 | 1,054 | 1,028 | 1,043 | 72,700 |
| 2025/04/02 | 1,081 | 1,081 | 1,066 | 1,075 | 36,100 |
| 2025/04/01 | 1,100 | 1,100 | 1,081 | 1,081 | 19,100 |
| 2025/03/31 | 1,107 | 1,112 | 1,087 | 1,090 | 36,800 |
| 2025/03/28 | 1,133 | 1,133 | 1,111 | 1,119 | 70,900 |
| 2025/03/27 | 1,151 | 1,164 | 1,143 | 1,159 | 61,300 |
| 2025/03/26 | 1,149 | 1,152 | 1,136 | 1,152 | 43,400 |
| 2025/03/25 | 1,134 | 1,143 | 1,134 | 1,143 | 14,800 |
| 2025/03/24 | 1,149 | 1,149 | 1,131 | 1,131 | 20,800 |
| 2025/03/21 | 1,138 | 1,188 | 1,135 | 1,149 | 38,700 |
| 2025/03/19 | 1,135 | 1,144 | 1,135 | 1,138 | 17,500 |
| 2025/03/18 | 1,138 | 1,144 | 1,133 | 1,138 | 22,400 |
| 2025/03/17 | 1,111 | 1,143 | 1,111 | 1,137 | 26,800 |
| 2025/03/14 | 1,113 | 1,122 | 1,111 | 1,112 | 25,600 |
| 2025/03/13 | 1,122 | 1,128 | 1,107 | 1,118 | 30,700 |
| 2025/03/12 | 1,124 | 1,125 | 1,110 | 1,122 | 26,100 |
| 2025/03/11 | 1,120 | 1,120 | 1,089 | 1,116 | 39,500 |
| 2025/03/10 | 1,126 | 1,142 | 1,126 | 1,129 | 28,000 |
| 2025/03/07 | 1,131 | 1,131 | 1,107 | 1,125 | 29,800 |
| 2025/03/06 | 1,119 | 1,147 | 1,119 | 1,131 | 49,400 |
| 2025/03/05 | 1,098 | 1,125 | 1,098 | 1,109 | 51,100 |
| 2025/03/04 | 1,088 | 1,096 | 1,084 | 1,087 | 49,600 |
| 2025/03/03 | 1,088 | 1,105 | 1,088 | 1,105 | 34,000 |
| 2025/02/28 | 1,074 | 1,082 | 1,064 | 1,064 | 21,100 |
| 2025/02/27 | 1,066 | 1,074 | 1,062 | 1,074 | 15,000 |
| 2025/02/26 | 1,068 | 1,072 | 1,056 | 1,064 | 22,500 |
| 2025/02/25 | 1,067 | 1,079 | 1,060 | 1,075 | 27,200 |
| 2025/02/21 | 1,086 | 1,086 | 1,065 | 1,072 | 28,300 |
| 2025/02/20 | 1,090 | 1,095 | 1,074 | 1,081 | 29,400 |
| 2025/02/19 | 1,117 | 1,118 | 1,089 | 1,090 | 30,400 |
| 2025/02/18 | 1,121 | 1,131 | 1,107 | 1,116 | 13,000 |
| 2025/02/17 | 1,119 | 1,153 | 1,108 | 1,121 | 56,300 |
| 2025/02/14 | 1,139 | 1,140 | 1,115 | 1,119 | 19,100 |
| 2025/02/13 | 1,138 | 1,174 | 1,127 | 1,138 | 41,300 |
| 2025/02/12 | 1,117 | 1,130 | 1,111 | 1,124 | 22,600 |
| 2025/02/10 | 1,110 | 1,120 | 1,109 | 1,117 | 18,200 |
| 2025/02/07 | 1,099 | 1,131 | 1,099 | 1,113 | 40,900 |
| 2025/02/06 | 1,112 | 1,115 | 1,093 | 1,103 | 33,000 |
| 2025/02/05 | 1,100 | 1,115 | 1,100 | 1,112 | 38,000 |
| 2025/02/04 | 1,111 | 1,112 | 1,094 | 1,100 | 58,500 |
| 2025/02/03 | 1,094 | 1,107 | 1,078 | 1,083 | 48,600 |
| 2025/01/31 | 1,078 | 1,090 | 1,078 | 1,086 | 28,800 |
| 2025/01/30 | 1,075 | 1,083 | 1,069 | 1,083 | 37,700 |
| 2025/01/29 | 1,079 | 1,079 | 1,066 | 1,071 | 35,400 |
| 2025/01/28 | 1,079 | 1,083 | 1,076 | 1,083 | 22,300 |
| 2025/01/27 | 1,081 | 1,084 | 1,073 | 1,079 | 29,800 |
| 2025/01/24 | 1,063 | 1,082 | 1,063 | 1,064 | 31,900 |
| 2025/01/23 | 1,060 | 1,068 | 1,054 | 1,058 | 36,500 |
| 2025/01/22 | 1,048 | 1,060 | 1,048 | 1,054 | 19,800 |
| 2025/01/21 | 1,062 | 1,067 | 1,048 | 1,048 | 26,600 |
| 2025/01/20 | 1,050 | 1,062 | 1,050 | 1,052 | 20,300 |
| 2025/01/17 | 1,040 | 1,050 | 1,035 | 1,041 | 26,700 |
| 2025/01/16 | 1,053 | 1,053 | 1,041 | 1,041 | 38,000 |
| 2025/01/15 | 1,051 | 1,060 | 1,045 | 1,046 | 23,300 |
| 2025/01/14 | 1,052 | 1,066 | 1,046 | 1,050 | 33,700 |
| 2025/01/10 | 1,056 | 1,065 | 1,052 | 1,052 | 17,400 |
| 2025/01/09 | 1,072 | 1,072 | 1,053 | 1,053 | 26,900 |
| 2025/01/08 | 1,088 | 1,088 | 1,074 | 1,074 | 29,800 |
| 2025/01/07 | 1,106 | 1,106 | 1,087 | 1,088 | 34,700 |
| 2025/01/06 | 1,117 | 1,117 | 1,097 | 1,101 | 68,400 |
| 2024/12/30 | 1,109 | 1,139 | 1,102 | 1,104 | 96,200 |
| 2024/12/27 | 1,107 | 1,108 | 1,084 | 1,096 | 94,700 |
| 2024/12/26 | 1,087 | 1,104 | 1,080 | 1,097 | 56,700 |
| 2024/12/25 | 1,063 | 1,080 | 1,062 | 1,080 | 33,500 |
| 2024/12/24 | 1,065 | 1,079 | 1,057 | 1,057 | 31,500 |
| 2024/12/23 | 1,044 | 1,060 | 1,044 | 1,057 | 20,100 |
| 2024/12/20 | 1,052 | 1,058 | 1,044 | 1,044 | 30,600 |
| 2024/12/19 | 1,032 | 1,043 | 1,032 | 1,042 | 24,100 |
| 2024/12/18 | 1,038 | 1,047 | 1,038 | 1,041 | 9,100 |
| 2024/12/17 | 1,046 | 1,047 | 1,033 | 1,038 | 42,200 |
| 2024/12/16 | 1,061 | 1,063 | 1,045 | 1,045 | 12,400 |
| 2024/12/13 | 1,055 | 1,066 | 1,051 | 1,060 | 28,700 |
| 2024/12/12 | 1,054 | 1,072 | 1,046 | 1,066 | 114,000 |
| 2024/12/11 | 1,047 | 1,047 | 1,035 | 1,039 | 40,400 |
| 2024/12/10 | 1,070 | 1,070 | 1,040 | 1,040 | 51,100 |
| 2024/12/09 | 1,060 | 1,066 | 1,051 | 1,059 | 32,300 |
| 2024/12/06 | 1,061 | 1,061 | 1,043 | 1,051 | 18,200 |
| 2024/12/05 | 1,055 | 1,061 | 1,052 | 1,053 | 34,200 |
| 2024/12/04 | 1,060 | 1,071 | 1,052 | 1,052 | 47,300 |
| 2024/12/03 | 1,054 | 1,065 | 1,045 | 1,063 | 69,600 |
| 2024/12/02 | 1,031 | 1,048 | 1,030 | 1,046 | 25,400 |
| 2024/11/29 | 1,038 | 1,039 | 1,025 | 1,028 | 38,900 |
| 2024/11/28 | 1,023 | 1,038 | 1,022 | 1,038 | 22,300 |
| 2024/11/27 | 1,030 | 1,030 | 1,012 | 1,020 | 30,700 |
| 2024/11/26 | 1,035 | 1,036 | 1,015 | 1,027 | 40,800 |
| 2024/11/25 | 1,045 | 1,046 | 1,027 | 1,027 | 32,300 |
| 2024/11/22 | 1,022 | 1,041 | 1,022 | 1,038 | 45,300 |
| 2024/11/21 | 1,015 | 1,025 | 1,009 | 1,017 | 52,200 |
| 2024/11/20 | 1,029 | 1,032 | 1,008 | 1,011 | 108,600 |
| 2024/11/19 | 1,033 | 1,038 | 1,025 | 1,025 | 55,900 |
| 2024/11/18 | 1,045 | 1,046 | 1,030 | 1,030 | 56,600 |
| 2024/11/15 | 1,039 | 1,055 | 1,036 | 1,045 | 57,300 |
| 2024/11/14 | 1,041 | 1,049 | 1,035 | 1,037 | 69,600 |
| 2024/11/13 | 1,040 | 1,052 | 1,039 | 1,041 | 48,400 |
| 2024/11/12 | 1,052 | 1,059 | 1,041 | 1,042 | 47,500 |
| 2024/11/11 | 1,053 | 1,058 | 1,042 | 1,044 | 66,600 |
| 2024/11/08 | 1,079 | 1,079 | 1,057 | 1,059 | 51,600 |
| 2024/11/07 | 1,075 | 1,084 | 1,065 | 1,069 | 97,000 |
| 2024/11/06 | 1,066 | 1,090 | 1,055 | 1,069 | 320,600 |
| 2024/11/05 | 1,141 | 1,153 | 1,126 | 1,153 | 59,700 |
| 2024/11/01 | 1,132 | 1,145 | 1,128 | 1,135 | 41,900 |
| 2024/10/31 | 1,151 | 1,151 | 1,131 | 1,142 | 43,400 |
| 2024/10/30 | 1,149 | 1,163 | 1,145 | 1,151 | 236,400 |
| 2024/10/29 | 1,126 | 1,137 | 1,119 | 1,137 | 45,200 |
| 2024/10/28 | 1,114 | 1,124 | 1,103 | 1,121 | 49,000 |
| 2024/10/25 | 1,156 | 1,156 | 1,113 | 1,117 | 90,000 |
| 2024/10/24 | 1,155 | 1,165 | 1,150 | 1,152 | 44,200 |
| 2024/10/23 | 1,178 | 1,197 | 1,165 | 1,165 | 42,300 |
| 2024/10/22 | 1,201 | 1,201 | 1,157 | 1,169 | 58,000 |