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
2004/12/30 522 523 514 517 29,000
2004/12/29 525 528 516 522 23,000
2004/12/28 517 529 515 525 55,000
2004/12/27 504 525 504 520 72,000
2004/12/24 498 499 496 499 28,000
2004/12/22 492 500 492 497 48,000
2004/12/21 488 497 488 497 33,000
2004/12/20 489 489 486 487 19,000
2004/12/17 484 493 484 489 18,000
2004/12/16 484 489 482 489 30,000
2004/12/15 493 504 483 494 80,000
2004/12/14 495 499 489 498 61,000
2004/12/13 477 510 475 502 167,000
2004/12/10 474 481 470 472 98,000
2004/12/09 466 466 458 464 25,000
2004/12/08 464 469 464 468 12,000
2004/12/07 465 475 465 474 16,000
2004/12/06 456 475 456 475 32,000
2004/12/03 469 475 468 470 23,000
2004/12/02 465 470 460 470 11,000
2004/12/01 461 464 459 462 19,000
2004/11/30 466 466 461 466 20,000
2004/11/29 465 466 461 466 15,000
2004/11/26 459 464 459 460 8,000
2004/11/25 458 466 456 458 25,000
2004/11/24 459 459 453 454 25,000
2004/11/22 458 459 451 459 16,000
2004/11/19 465 465 459 460 8,000
2004/11/18 457 462 457 460 6,000
2004/11/17 460 464 460 462 16,000
2004/11/16 472 472 468 468 13,000
2004/11/15 472 472 470 472 7,000
2004/11/12 467 470 457 470 35,000
2004/11/11 474 474 471 472 10,000
2004/11/10 457 476 452 470 30,000
2004/11/09 451 458 451 457 24,000
2004/11/08 465 465 461 461 10,000
2004/11/05 473 475 470 470 17,000
2004/11/04 477 478 472 472 12,000
2004/11/02 465 475 462 475 28,000
2004/11/01 463 466 460 465 38,000
2004/10/29 457 463 454 463 57,000
2004/10/28 458 462 455 462 67,000
2004/10/27 445 455 440 453 63,000
2004/10/26 434 443 434 442 19,000
2004/10/25 431 440 431 439 36,000
2004/10/22 446 446 443 445 14,000
2004/10/21 447 447 437 447 30,000
2004/10/20 438 449 431 446 53,000
2004/10/19 432 438 425 438 68,000
2004/10/18 439 439 426 430 51,000
2004/10/15 435 435 428 435 17,000
2004/10/14 434 438 431 435 15,000
2004/10/13 433 437 433 437 20,000
2004/10/12 437 441 435 438 24,000
2004/10/08 437 442 437 438 12,000
2004/10/07 443 443 438 441 12,000
2004/10/06 439 444 439 443 6,000
2004/10/05 441 441 436 440 26,000
2004/10/04 435 445 435 441 17,000
2004/10/01 432 435 432 435 11,000
2004/09/30 432 433 432 432 7,000
2004/09/29 435 435 430 432 9,000
2004/09/28 438 439 434 435 19,000
2004/09/27 445 445 437 437 25,000
2004/09/24 443 447 440 440 19,000
2004/09/22 447 447 443 446 15,000
2004/09/21 442 447 442 447 11,000
2004/09/17 441 441 441 441 14,000
2004/09/16 440 445 433 441 14,000
2004/09/15 442 447 441 441 15,000
2004/09/14 453 453 447 447 12,000
2004/09/13 436 452 436 448 41,000
2004/09/10 434 439 432 435 82,000
2004/09/09 441 441 438 438 16,000
2004/09/08 440 442 439 441 23,000
2004/09/07 439 439 437 438 14,000
2004/09/06 431 440 431 440 16,000
2004/09/03 434 440 427 429 44,000
2004/09/02 435 445 419 422 121,000
2004/09/01 435 435 435 435 12,000
2004/08/31 434 435 433 433 14,000
2004/08/30 435 435 430 435 19,000
2004/08/27 426 430 426 430 27,000
2004/08/26 430 433 426 426 29,000
2004/08/25 425 430 425 428 14,000
2004/08/24 426 430 425 426 20,000
2004/08/23 429 430 426 426 32,000
2004/08/20 434 434 428 428 11,000
2004/08/19 426 434 426 430 18,000
2004/08/18 433 435 430 431 19,000
2004/08/17 426 436 425 436 8,000
2004/08/16 440 440 415 425 19,000
2004/08/13 433 440 433 440 22,000
2004/08/12 444 450 444 448 6,000
2004/08/11 440 443 435 443 29,000
2004/08/10 440 446 440 440 13,000
2004/08/09 445 450 437 447 17,000
2004/08/06 458 458 446 447 11,000
2004/08/05 458 459 457 459 30,000
2004/08/04 455 460 454 457 8,000
2004/08/03 467 467 460 460 11,000
2004/08/02 467 467 467 467 1,000
2004/07/30 463 469 461 465 9,000
2004/07/29 466 466 460 463 7,000
2004/07/28 464 465 459 465 21,000
2004/07/27 466 466 450 459 36,000
2004/07/26 458 469 455 462 19,000
2004/07/23 461 461 460 460 3,000
2004/07/22 460 465 460 465 3,000
2004/07/21 462 466 460 460 24,000
2004/07/20 451 456 451 453 12,000
2004/07/16 459 460 453 460 12,000
2004/07/15 459 469 454 464 18,000
2004/07/14 468 469 463 469 6,000
2004/07/13 465 468 465 468 3,000
2004/07/12 463 468 460 465 14,000
2004/07/09 464 468 462 468 15,000
2004/07/08 460 465 460 465 13,000
2004/07/07 457 462 452 460 23,000
2004/07/06 470 473 466 467 33,000
2004/07/05 473 476 472 473 9,000
2004/07/02 482 482 473 475 11,000
2004/07/01 479 488 474 482 32,000
2004/06/30 474 478 473 475 33,000
2004/06/29 473 474 472 474 12,000
2004/06/28 466 472 466 472 22,000
2004/06/25 470 470 462 466 14,000
2004/06/24 469 470 466 469 8,000
2004/06/23 463 470 460 465 33,000
2004/06/22 470 470 460 462 10,000
2004/06/21 464 475 464 469 12,000
2004/06/18 472 477 465 472 18,000
2004/06/17 470 475 467 472 22,000
2004/06/16 470 475 467 474 19,000
2004/06/15 459 467 459 467 4,000
2004/06/14 474 475 469 469 15,000
2004/06/11 477 477 472 473 94,000
2004/06/10 471 473 468 472 149,000
2004/06/09 469 469 460 461 8,000
2004/06/08 470 470 464 464 18,000
2004/06/07 463 473 450 471 27,000
2004/06/04 451 460 451 460 12,000
2004/06/03 455 459 450 451 16,000
2004/06/02 463 463 450 450 25,000
2004/06/01 459 459 452 458 12,000
2004/05/31 460 460 457 459 9,000
2004/05/28 460 460 455 457 14,000
2004/05/27 452 459 452 455 52,000
2004/05/26 434 463 434 446 64,000
2004/05/25 445 445 430 434 10,000
2004/05/24 445 445 435 445 35,000
2004/05/21 430 435 430 435 16,000
2004/05/20 419 430 415 429 61,000
2004/05/19 390 418 390 418 52,000
2004/05/18 376 395 375 385 59,000
2004/05/17 411 411 370 372 84,000
2004/05/14 413 418 410 411 35,000
2004/05/13 425 425 411 412 34,000
2004/05/12 418 434 418 426 28,000
2004/05/11 412 417 405 407 62,000
2004/05/10 437 437 409 422 62,000
2004/05/07 453 454 447 447 54,000
2004/05/06 474 478 454 462 49,000
2004/04/30 459 469 455 469 24,000
2004/04/28 478 479 469 469 44,000
2004/04/27 483 483 477 478 17,000
2004/04/26 483 483 472 476 21,000
2004/04/23 485 485 478 478 7,000
2004/04/22 480 483 480 482 16,000
2004/04/21 485 485 480 485 31,000
2004/04/20 484 484 475 484 22,000
2004/04/19 487 490 472 480 34,000
2004/04/16 485 488 480 482 42,000
2004/04/15 495 495 480 480 60,000
2004/04/14 489 490 485 489 63,000
2004/04/13 483 490 482 484 42,000
2004/04/12 482 484 477 483 28,000
2004/04/09 475 481 461 481 31,000
2004/04/08 488 488 475 483 56,000
2004/04/07 483 488 478 483 31,000
2004/04/06 483 485 476 484 59,000
2004/04/05 498 498 475 476 67,000
2004/04/02 470 470 465 469 24,000
2004/04/01 471 471 464 470 22,000
2004/03/31 474 474 468 470 22,000
2004/03/30 477 482 467 474 169,000
2004/03/29 478 478 470 474 55,000
2004/03/26 490 492 480 480 39,000
2004/03/25 494 494 486 490 71,000
2004/03/24 483 494 481 493 112,000
2004/03/23 482 482 474 476 20,000
2004/03/22 479 484 479 481 36,000
2004/03/19 488 494 482 484 89,000
2004/03/18 480 492 477 488 217,000
2004/03/17 480 482 472 475 56,000
2004/03/16 472 482 470 478 81,000
2004/03/15 467 474 465 467 53,000
2004/03/12 468 475 464 472 137,000
2004/03/11 487 488 475 478 142,000
2004/03/10 495 495 486 494 125,000
2004/03/09 498 498 487 494 71,000
2004/03/08 495 505 490 493 207,000
2004/03/05 490 491 478 490 189,000
2004/03/04 472 496 472 488 397,000
2004/03/03 464 469 461 468 171,000
2004/03/02 462 465 455 461 84,000
2004/03/01 467 470 456 463 176,000
2004/02/27 445 466 441 465 302,000
2004/02/26 440 450 430 449 194,000
2004/02/25 445 460 438 450 264,000
2004/02/24 457 457 437 450 256,000
2004/02/23 469 483 451 458 374,000
2004/02/20 419 460 418 457 355,000
2004/02/19 421 436 410 420 210,000
2004/02/18 387 430 387 421 131,000
2004/02/17 387 390 386 388 23,000
2004/02/16 385 388 385 388 17,000
2004/02/13 380 385 377 381 23,000
2004/02/12 374 381 374 375 42,000
2004/02/10 370 380 370 373 22,000
2004/02/09 370 370 369 370 24,000
2004/02/06 369 371 367 371 6,000
2004/02/05 368 372 367 370 20,000
2004/02/04 373 374 367 368 25,000
2004/02/03 375 375 368 370 17,000
2004/02/02 364 370 363 368 22,000
2004/01/30 369 369 360 364 15,000
2004/01/29 371 371 363 364 32,000
2004/01/28 378 378 370 373 20,000
2004/01/27 376 380 375 378 33,000
2004/01/26 372 376 371 375 15,000
2004/01/23 368 383 368 371 32,000
2004/01/22 367 368 367 367 10,000
2004/01/21 368 368 360 363 63,000
2004/01/20 370 370 364 365 32,000
2004/01/19 365 369 360 360 23,000
2004/01/16 360 368 360 364 12,000
2004/01/15 362 369 362 365 16,000
2004/01/14 367 369 362 366 14,000
2004/01/13 374 374 366 372 16,000
2004/01/09 365 369 362 365 24,000
2004/01/08 368 368 365 368 14,000
2004/01/07 370 370 366 368 4,000
2004/01/06 369 370 368 369 15,000
2004/01/05 369 369 366 368 17,000

このページの先頭へ