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 |
|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2023/10/02 | 990 | 997 | 970 | 970 | 50,400 |
| 2023/09/29 | 1,006 | 1,006 | 984 | 989 | 50,400 |
| 2023/09/28 | 990 | 1,012 | 990 | 1,003 | 48,000 |
| 2023/09/27 | 1,015 | 1,027 | 1,003 | 1,024 | 63,400 |
| 2023/09/26 | 1,020 | 1,021 | 1,012 | 1,016 | 38,400 |
| 2023/09/25 | 1,016 | 1,022 | 1,005 | 1,019 | 35,100 |
| 2023/09/22 | 1,010 | 1,016 | 1,002 | 1,010 | 37,600 |
| 2023/09/21 | 1,025 | 1,027 | 1,014 | 1,014 | 21,300 |
| 2023/09/20 | 1,034 | 1,034 | 1,017 | 1,018 | 36,000 |
| 2023/09/19 | 1,026 | 1,033 | 1,022 | 1,033 | 49,900 |
| 2023/09/15 | 1,024 | 1,029 | 1,021 | 1,026 | 51,600 |
| 2023/09/14 | 1,003 | 1,029 | 1,002 | 1,025 | 88,000 |
| 2023/09/13 | 1,007 | 1,013 | 994 | 995 | 71,900 |
| 2023/09/12 | 1,010 | 1,013 | 1,001 | 1,009 | 32,100 |
| 2023/09/11 | 1,010 | 1,019 | 1,004 | 1,010 | 35,300 |
| 2023/09/08 | 1,006 | 1,018 | 999 | 1,001 | 53,800 |
| 2023/09/07 | 1,020 | 1,030 | 1,016 | 1,018 | 38,600 |
| 2023/09/06 | 1,031 | 1,034 | 1,021 | 1,021 | 26,600 |
| 2023/09/05 | 1,028 | 1,031 | 1,020 | 1,031 | 55,000 |
| 2023/09/04 | 1,020 | 1,029 | 1,017 | 1,028 | 60,000 |
| 2023/09/01 | 1,006 | 1,019 | 1,005 | 1,016 | 56,000 |
| 2023/08/31 | 1,002 | 1,010 | 1,001 | 1,006 | 39,300 |
| 2023/08/30 | 1,000 | 1,007 | 995 | 1,003 | 45,400 |
| 2023/08/29 | 997 | 1,004 | 991 | 1,003 | 37,300 |
| 2023/08/28 | 989 | 994 | 984 | 991 | 31,000 |
| 2023/08/25 | 983 | 986 | 973 | 976 | 33,200 |
| 2023/08/24 | 982 | 988 | 976 | 987 | 25,700 |
| 2023/08/23 | 965 | 978 | 965 | 978 | 28,800 |
| 2023/08/22 | 958 | 965 | 955 | 965 | 19,100 |
| 2023/08/21 | 956 | 963 | 955 | 958 | 14,500 |
| 2023/08/18 | 956 | 957 | 945 | 948 | 23,000 |
| 2023/08/17 | 958 | 961 | 949 | 956 | 36,900 |
| 2023/08/16 | 965 | 968 | 959 | 960 | 26,800 |
| 2023/08/15 | 959 | 970 | 959 | 967 | 17,800 |
| 2023/08/14 | 970 | 972 | 957 | 958 | 28,700 |
| 2023/08/10 | 967 | 967 | 955 | 964 | 31,400 |
| 2023/08/09 | 964 | 965 | 958 | 962 | 22,600 |
| 2023/08/08 | 960 | 969 | 960 | 963 | 30,200 |
| 2023/08/07 | 956 | 959 | 950 | 957 | 29,600 |
| 2023/08/04 | 950 | 960 | 948 | 951 | 36,100 |
| 2023/08/03 | 978 | 978 | 948 | 949 | 77,100 |
| 2023/08/02 | 990 | 999 | 985 | 987 | 57,200 |
| 2023/08/01 | 993 | 994 | 985 | 994 | 27,800 |
| 2023/07/31 | 998 | 998 | 990 | 993 | 35,800 |
| 2023/07/28 | 985 | 992 | 974 | 992 | 55,000 |
| 2023/07/27 | 987 | 991 | 983 | 988 | 40,700 |
| 2023/07/26 | 990 | 990 | 977 | 986 | 26,300 |
| 2023/07/25 | 981 | 992 | 974 | 985 | 30,900 |
| 2023/07/24 | 974 | 980 | 970 | 980 | 23,200 |
| 2023/07/21 | 967 | 973 | 964 | 966 | 25,200 |
| 2023/07/20 | 964 | 967 | 961 | 962 | 16,400 |
| 2023/07/19 | 957 | 963 | 954 | 963 | 15,200 |
| 2023/07/18 | 948 | 955 | 947 | 953 | 11,500 |
| 2023/07/14 | 963 | 963 | 942 | 943 | 32,000 |
| 2023/07/13 | 954 | 959 | 949 | 958 | 24,900 |
| 2023/07/12 | 960 | 964 | 953 | 954 | 31,500 |
| 2023/07/11 | 960 | 966 | 956 | 960 | 28,500 |
| 2023/07/10 | 950 | 962 | 950 | 954 | 41,600 |
| 2023/07/07 | 954 | 956 | 942 | 947 | 39,900 |
| 2023/07/06 | 959 | 966 | 957 | 958 | 27,200 |
| 2023/07/05 | 959 | 965 | 957 | 961 | 24,700 |
| 2023/07/04 | 976 | 976 | 965 | 966 | 33,500 |
| 2023/07/03 | 980 | 985 | 975 | 983 | 22,900 |
| 2023/06/30 | 976 | 981 | 970 | 974 | 22,800 |