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
2016/12/30 996 1,007 992 1,000 45,000
2016/12/29 1,020 1,020 994 1,006 111,000
2016/12/28 1,015 1,030 1,015 1,024 31,000
2016/12/27 1,012 1,029 1,012 1,027 58,000
2016/12/26 1,029 1,034 1,022 1,028 45,000
2016/12/22 1,034 1,040 1,028 1,034 70,000
2016/12/21 1,048 1,053 1,016 1,039 178,000
2016/12/20 1,047 1,059 1,040 1,048 92,000
2016/12/19 1,030 1,042 1,021 1,035 73,000
2016/12/16 1,028 1,035 1,013 1,026 72,000
2016/12/15 1,033 1,034 1,021 1,028 75,000
2016/12/14 1,001 1,030 1,001 1,023 145,000
2016/12/13 967 994 965 990 83,000
2016/12/12 987 987 968 977 132,000
2016/12/09 958 973 949 965 139,000
2016/12/08 938 972 931 965 209,000
2016/12/07 943 943 937 938 65,000
2016/12/06 943 944 929 934 93,000
2016/12/05 946 951 938 943 59,000
2016/12/02 963 963 941 946 68,000
2016/12/01 968 972 959 963 79,000
2016/11/30 961 968 949 953 143,000
2016/11/29 966 979 957 964 93,000
2016/11/28 983 983 963 976 102,000
2016/11/25 978 996 978 986 52,000
2016/11/24 961 1,004 953 978 146,000
2016/11/22 955 960 943 959 73,000
2016/11/21 950 965 948 950 72,000
2016/11/18 958 960 950 954 98,000
2016/11/17 957 959 945 948 67,000
2016/11/16 951 963 948 963 62,000
2016/11/15 955 955 947 950 50,000
2016/11/14 964 967 947 952 96,000
2016/11/11 966 988 964 967 96,000
2016/11/10 949 969 936 966 74,000
2016/11/09 954 962 903 904 71,000
2016/11/08 955 965 955 962 48,000
2016/11/07 943 964 939 953 80,000
2016/11/04 957 964 912 928 90,000
2016/11/02 1,006 1,034 949 960 176,000
2016/11/01 1,029 1,039 1,023 1,028 45,000
2016/10/31 1,031 1,036 1,015 1,015 99,000
2016/10/28 1,022 1,037 1,015 1,031 174,000
2016/10/27 1,013 1,037 1,001 1,015 100,000
2016/10/26 1,012 1,025 1,009 1,013 61,000
2016/10/25 1,012 1,012 1,001 1,005 54,000
2016/10/24 1,028 1,038 1,010 1,015 56,000
2016/10/21 1,014 1,034 998 1,027 93,000
2016/10/20 1,028 1,033 1,013 1,027 134,000
2016/10/19 1,026 1,035 1,019 1,030 50,000
2016/10/18 1,039 1,039 1,019 1,026 88,000
2016/10/17 1,084 1,096 1,050 1,052 91,000
2016/10/14 1,040 1,100 1,040 1,100 118,000
2016/10/13 1,028 1,050 1,025 1,040 42,000
2016/10/12 1,016 1,034 1,016 1,031 46,000
2016/10/11 1,018 1,046 1,001 1,035 49,000
2016/10/07 1,052 1,060 1,007 1,015 125,000
2016/10/06 1,062 1,064 1,042 1,057 36,000
2016/10/05 1,067 1,080 1,049 1,059 66,000
2016/10/04 1,073 1,080 1,061 1,064 46,000
2016/10/03 1,087 1,087 1,070 1,076 67,000
2016/09/30 1,053 1,065 1,048 1,054 47,000
2016/09/29 1,030 1,053 1,017 1,052 60,000
2016/09/28 1,015 1,032 1,015 1,030 64,000
2016/09/27 981 1,017 981 1,017 57,000
2016/09/26 1,000 1,001 981 985 47,000
2016/09/23 994 1,005 976 1,005 74,000
2016/09/21 950 984 950 979 32,000
2016/09/20 964 989 950 953 60,000
2016/09/16 970 980 959 964 34,000
2016/09/15 984 990 970 970 46,000
2016/09/14 998 1,004 982 993 64,000
2016/09/13 1,031 1,031 1,005 1,009 27,000
2016/09/12 1,045 1,045 1,000 1,014 19,000
2016/09/09 1,025 1,025 1,007 1,015 59,000
2016/09/08 1,033 1,033 1,001 1,010 47,000
2016/09/07 1,020 1,020 990 1,018 43,000
2016/09/06 1,002 1,020 995 1,016 50,000
2016/09/05 1,040 1,040 1,011 1,014 62,000
2016/09/02 1,042 1,042 1,031 1,040 34,000
2016/09/01 1,036 1,044 1,013 1,036 56,000
2016/08/31 1,037 1,044 1,021 1,039 122,000
2016/08/30 1,033 1,038 1,022 1,037 52,000
2016/08/29 1,020 1,030 1,012 1,021 33,000
2016/08/26 1,030 1,030 1,009 1,010 34,000
2016/08/25 1,037 1,037 1,017 1,028 21,000
2016/08/24 1,038 1,038 1,020 1,035 24,000
2016/08/23 1,037 1,039 1,016 1,030 113,000
2016/08/22 1,035 1,040 1,025 1,037 39,000
2016/08/19 993 1,029 993 1,024 162,000
2016/08/18 989 1,012 989 1,005 90,000
2016/08/17 1,047 1,053 1,005 1,016 212,000
2016/08/16 1,096 1,096 1,056 1,061 90,000
2016/08/15 1,076 1,096 1,057 1,096 29,000
2016/08/12 1,074 1,096 1,069 1,091 54,000
2016/08/10 1,086 1,095 1,058 1,074 50,000
2016/08/09 1,108 1,112 1,074 1,108 67,000
2016/08/08 1,056 1,086 1,022 1,076 67,000
2016/08/05 1,083 1,084 1,037 1,052 93,000
2016/08/04 1,080 1,080 1,036 1,066 91,000
2016/08/03 1,126 1,134 1,092 1,101 76,000
2016/08/02 1,160 1,163 1,121 1,129 77,000
2016/08/01 1,167 1,167 1,129 1,157 81,000
2016/07/29 1,163 1,166 1,100 1,166 81,000
2016/07/28 1,158 1,166 1,143 1,163 99,000
2016/07/27 1,150 1,168 1,143 1,152 41,000
2016/07/26 1,142 1,150 1,133 1,147 41,000
2016/07/25 1,157 1,157 1,134 1,144 38,000
2016/07/22 1,130 1,158 1,126 1,157 76,000
2016/07/21 1,149 1,161 1,139 1,160 53,000
2016/07/20 1,100 1,141 1,100 1,135 64,000
2016/07/19 1,099 1,099 1,083 1,098 73,000
2016/07/15 1,107 1,107 1,073 1,086 44,000
2016/07/14 1,085 1,092 1,069 1,091 26,000
2016/07/13 1,076 1,090 1,059 1,069 54,000
2016/07/12 1,049 1,098 1,049 1,073 77,000
2016/07/11 1,001 1,041 1,001 1,039 45,000
2016/07/08 1,000 1,007 984 985 58,000
2016/07/07 974 1,004 974 997 42,000
2016/07/06 991 999 953 981 93,000
2016/07/05 1,028 1,032 1,000 1,018 52,000
2016/07/04 1,038 1,050 1,034 1,040 38,000
2016/07/01 1,037 1,051 1,027 1,050 31,000
2016/06/30 1,038 1,050 1,034 1,037 49,000
2016/06/29 1,039 1,039 1,011 1,025 57,000
2016/06/28 1,025 1,034 980 1,010 85,000
2016/06/27 993 1,037 978 1,025 99,000
2016/06/24 1,054 1,057 965 991 80,000
2016/06/23 1,049 1,074 1,032 1,052 97,000
2016/06/22 1,051 1,051 1,033 1,049 94,000
2016/06/21 1,054 1,066 1,030 1,064 108,000
2016/06/20 1,012 1,041 1,010 1,039 64,000
2016/06/17 978 997 971 997 115,000
2016/06/16 998 1,015 967 968 149,000
2016/06/15 990 1,023 980 1,005 104,000
2016/06/14 1,009 1,009 974 1,001 112,000
2016/06/13 1,054 1,054 1,006 1,009 107,000
2016/06/10 1,067 1,075 1,040 1,056 139,000
2016/06/09 1,075 1,075 1,048 1,061 82,000
2016/06/08 1,071 1,072 1,044 1,063 99,000
2016/06/07 1,088 1,088 1,049 1,060 156,000
2016/06/06 1,084 1,094 1,071 1,074 95,000
2016/06/03 1,090 1,108 1,070 1,084 97,000
2016/06/02 1,112 1,112 1,060 1,081 87,000
2016/06/01 1,135 1,135 1,090 1,109 34,000
2016/05/31 1,107 1,129 1,099 1,129 121,000
2016/05/30 1,109 1,117 1,088 1,107 54,000
2016/05/27 1,080 1,114 1,080 1,095 88,000
2016/05/26 1,112 1,112 1,085 1,090 58,000
2016/05/25 1,101 1,102 1,064 1,082 87,000
2016/05/24 1,113 1,113 1,086 1,095 97,000
2016/05/23 1,114 1,144 1,087 1,115 126,000
2016/05/20 1,087 1,119 1,087 1,114 75,000
2016/05/19 1,088 1,125 1,088 1,117 228,000
2016/05/18 1,068 1,098 1,065 1,093 140,000
2016/05/17 1,074 1,081 1,045 1,064 115,000
2016/05/16 1,090 1,113 1,076 1,079 135,000
2016/05/13 1,064 1,085 1,045 1,076 153,000
2016/05/12 1,050 1,076 1,031 1,066 186,000
2016/05/11 1,100 1,132 1,066 1,067 328,000
2016/05/10 1,047 1,087 1,021 1,082 391,000
2016/05/09 1,028 1,033 990 1,017 590,000
2016/05/06 927 1,036 927 1,021 570,000
2016/05/02 830 915 816 906 788,000
2016/04/28 841 852 814 816 104,000
2016/04/27 840 857 827 845 110,000
2016/04/26 846 867 834 845 76,000
2016/04/25 846 855 837 847 90,000
2016/04/22 828 848 828 847 148,000
2016/04/21 841 852 821 825 294,000
2016/04/20 851 866 835 839 144,000
2016/04/19 859 873 847 851 68,000
2016/04/18 847 856 841 850 50,000
2016/04/15 859 869 847 860 121,000
2016/04/14 845 859 835 859 108,000
2016/04/13 844 854 826 830 92,000
2016/04/12 822 840 812 823 92,000
2016/04/11 824 825 797 813 109,000
2016/04/08 817 835 802 824 169,000
2016/04/07 840 863 832 841 110,000
2016/04/06 867 867 832 840 100,000
2016/04/05 869 896 850 855 145,000
2016/04/04 893 894 872 881 116,000
2016/04/01 910 910 882 893 124,000
2016/03/31 912 918 898 910 66,000
2016/03/30 934 934 910 911 161,000
2016/03/29 952 952 937 947 73,000
2016/03/28 917 970 917 946 129,000
2016/03/25 932 938 924 928 51,000
2016/03/24 932 945 924 932 68,000
2016/03/23 942 942 930 936 30,000
2016/03/22 937 942 931 942 41,000
2016/03/18 943 943 917 937 81,000
2016/03/17 901 935 901 930 76,000
2016/03/16 920 924 899 901 164,000
2016/03/15 933 948 917 928 183,000
2016/03/14 954 960 930 945 124,000
2016/03/11 945 972 921 952 195,000
2016/03/10 931 952 921 945 76,000
2016/03/09 963 963 923 931 94,000
2016/03/08 959 979 930 978 128,000
2016/03/07 956 982 950 959 82,000
2016/03/04 969 973 950 966 101,000
2016/03/03 984 993 970 980 103,000
2016/03/02 979 1,007 967 1,004 68,000
2016/03/01 971 975 952 964 119,000
2016/02/29 933 983 918 951 98,000
2016/02/26 932 950 906 919 134,000
2016/02/25 883 943 879 936 123,000
2016/02/24 868 878 853 868 56,000
2016/02/23 888 888 858 868 82,000
2016/02/22 864 879 860 873 80,000
2016/02/19 898 899 853 879 127,000
2016/02/18 914 928 886 913 166,000
2016/02/17 933 954 878 891 200,000
2016/02/16 925 966 915 919 200,000
2016/02/15 908 992 888 948 307,000
2016/02/12 881 894 835 863 315,000
2016/02/10 926 938 876 905 288,000
2016/02/09 942 955 921 933 258,000
2016/02/08 910 965 910 957 133,000
2016/02/05 898 916 898 910 108,000
2016/02/04 928 933 905 918 107,000
2016/02/03 970 970 910 927 153,000
2016/02/02 1,033 1,033 957 980 256,000
2016/02/01 996 1,013 970 984 176,000
2016/01/29 937 993 930 981 88,000
2016/01/28 937 949 924 937 86,000
2016/01/27 917 955 900 937 94,000
2016/01/26 892 908 875 890 84,000
2016/01/25 927 957 904 908 205,000
2016/01/22 877 947 863 929 133,000
2016/01/21 894 916 832 835 152,000
2016/01/20 911 924 865 879 124,000
2016/01/19 945 950 919 925 36,000
2016/01/18 929 938 907 935 66,000
2016/01/15 970 984 928 937 87,000
2016/01/14 925 970 925 948 109,000
2016/01/13 921 973 921 959 88,000
2016/01/12 956 958 917 918 77,000
2016/01/08 985 999 955 956 119,000
2016/01/07 1,031 1,051 983 985 62,000
2016/01/06 1,028 1,048 1,021 1,031 63,000
2016/01/05 1,040 1,052 1,007 1,034 116,000
2016/01/04 1,127 1,129 1,053 1,054 90,000

このページの先頭へ