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
2017/12/29 1,329 1,329 1,309 1,311 19,600
2017/12/28 1,297 1,333 1,295 1,324 71,600
2017/12/27 1,281 1,305 1,279 1,294 27,600
2017/12/26 1,289 1,293 1,267 1,271 27,100
2017/12/25 1,284 1,303 1,283 1,292 29,800
2017/12/22 1,305 1,305 1,286 1,286 31,100
2017/12/21 1,285 1,305 1,280 1,302 38,400
2017/12/20 1,245 1,276 1,245 1,273 38,700
2017/12/19 1,252 1,255 1,235 1,243 61,300
2017/12/18 1,265 1,271 1,253 1,253 51,600
2017/12/15 1,263 1,273 1,256 1,265 46,600
2017/12/14 1,275 1,282 1,266 1,270 47,100
2017/12/13 1,293 1,296 1,280 1,282 48,600
2017/12/12 1,288 1,294 1,279 1,284 55,100
2017/12/11 1,303 1,303 1,278 1,288 48,200
2017/12/08 1,270 1,306 1,263 1,303 67,500
2017/12/07 1,285 1,305 1,282 1,300 32,700
2017/12/06 1,282 1,291 1,270 1,275 39,700
2017/12/05 1,256 1,292 1,245 1,286 63,700
2017/12/04 1,288 1,292 1,260 1,260 70,500
2017/12/01 1,305 1,306 1,278 1,279 75,500
2017/11/30 1,291 1,308 1,290 1,305 53,000
2017/11/29 1,302 1,311 1,302 1,304 65,700
2017/11/28 1,303 1,319 1,301 1,302 54,300
2017/11/27 1,310 1,317 1,302 1,313 39,800
2017/11/24 1,321 1,323 1,303 1,319 35,600
2017/11/22 1,320 1,328 1,315 1,320 41,700
2017/11/21 1,308 1,313 1,298 1,300 81,200
2017/11/20 1,277 1,307 1,262 1,296 133,000
2017/11/17 1,309 1,327 1,292 1,295 85,100
2017/11/16 1,270 1,317 1,265 1,309 81,400
2017/11/15 1,296 1,307 1,281 1,285 79,800
2017/11/14 1,314 1,323 1,301 1,315 57,900
2017/11/13 1,351 1,351 1,310 1,315 100,500
2017/11/10 1,341 1,351 1,335 1,338 57,300
2017/11/09 1,364 1,383 1,346 1,365 60,000
2017/11/08 1,361 1,364 1,335 1,359 82,500
2017/11/07 1,312 1,365 1,310 1,362 132,700
2017/11/06 1,335 1,339 1,301 1,313 128,100
2017/11/02 1,320 1,342 1,296 1,332 75,800
2017/11/01 1,325 1,325 1,292 1,315 98,800
2017/10/31 1,307 1,320 1,294 1,319 69,200
2017/10/30 1,302 1,312 1,281 1,295 249,200
2017/10/27 1,280 1,303 1,275 1,301 99,700
2017/10/26 1,271 1,280 1,266 1,273 58,800
2017/10/25 1,266 1,283 1,266 1,270 74,300
2017/10/24 1,250 1,269 1,246 1,266 59,000
2017/10/23 1,228 1,252 1,228 1,247 90,600
2017/10/20 1,209 1,231 1,206 1,228 62,000
2017/10/19 1,213 1,228 1,211 1,215 63,000
2017/10/18 1,235 1,242 1,213 1,213 90,100
2017/10/17 1,234 1,239 1,223 1,235 71,500
2017/10/16 1,212 1,239 1,205 1,234 110,800
2017/10/13 1,200 1,215 1,194 1,212 82,800
2017/10/12 1,198 1,205 1,190 1,195 57,300
2017/10/11 1,189 1,197 1,182 1,192 70,800
2017/10/10 1,179 1,193 1,176 1,180 93,600
2017/10/06 1,167 1,176 1,146 1,175 56,100
2017/10/05 1,172 1,183 1,166 1,170 41,900
2017/10/04 1,184 1,188 1,166 1,170 59,400
2017/10/03 1,225 1,225 1,182 1,188 81,100
2017/10/02 1,209 1,220 1,191 1,213 90,300
2017/09/29 1,216 1,220 1,200 1,210 57,800
2017/09/28 1,209 1,223 1,204 1,221 65,300
2017/09/27 1,197 1,209 1,190 1,209 43,800
2017/09/26 1,200 1,209 1,194 1,209 83,800
2017/09/25 1,194 1,204 1,189 1,199 71,500
2017/09/22 1,177 1,197 1,170 1,189 69,800
2017/09/21 1,180 1,184 1,173 1,177 32,800
2017/09/20 1,174 1,193 1,169 1,175 89,400
2017/09/19 1,144 1,175 1,143 1,174 52,200
2017/09/15 1,147 1,156 1,138 1,149 69,100
2017/09/14 1,165 1,177 1,145 1,150 65,100
2017/09/13 1,164 1,166 1,150 1,156 37,700
2017/09/12 1,149 1,157 1,147 1,156 60,600
2017/09/11 1,150 1,156 1,138 1,144 34,800
2017/09/08 1,150 1,158 1,130 1,133 68,600
2017/09/07 1,131 1,156 1,131 1,151 85,800
2017/09/06 1,102 1,124 1,102 1,122 62,500
2017/09/05 1,109 1,126 1,100 1,115 68,800
2017/09/04 1,129 1,131 1,099 1,109 69,000
2017/09/01 1,101 1,135 1,096 1,129 68,500
2017/08/31 1,100 1,110 1,093 1,101 30,900
2017/08/30 1,086 1,097 1,086 1,096 47,600
2017/08/29 1,075 1,089 1,072 1,086 46,600
2017/08/28 1,090 1,098 1,078 1,085 40,400
2017/08/25 1,095 1,097 1,089 1,094 34,900
2017/08/24 1,088 1,105 1,088 1,093 37,100
2017/08/23 1,113 1,113 1,086 1,088 48,900
2017/08/22 1,085 1,111 1,084 1,108 101,200
2017/08/21 1,076 1,086 1,068 1,084 74,900
2017/08/18 1,038 1,065 1,034 1,063 109,800
2017/08/17 1,050 1,059 1,040 1,042 101,300
2017/08/16 1,037 1,047 1,029 1,045 49,800
2017/08/15 1,039 1,041 1,030 1,035 38,400
2017/08/14 1,031 1,031 1,013 1,028 63,600
2017/08/10 1,033 1,045 1,020 1,044 80,000
2017/08/09 1,041 1,044 1,020 1,029 59,300
2017/08/08 1,052 1,060 1,036 1,043 67,700
2017/08/07 1,041 1,050 1,036 1,050 54,000
2017/08/04 1,018 1,028 1,011 1,027 87,700
2017/08/03 1,043 1,046 1,014 1,024 151,400
2017/08/02 1,059 1,062 1,041 1,046 90,500
2017/08/01 1,077 1,096 1,077 1,089 41,400
2017/07/31 1,068 1,090 1,061 1,080 56,800
2017/07/28 1,069 1,088 1,066 1,079 35,200
2017/07/27 1,093 1,093 1,069 1,073 110,600
2017/07/26 1,098 1,109 1,090 1,097 47,200
2017/07/25 1,112 1,118 1,071 1,092 89,500
2017/07/24 1,101 1,118 1,098 1,115 58,800
2017/07/21 1,093 1,109 1,091 1,109 48,100
2017/07/20 1,088 1,103 1,083 1,101 73,100
2017/07/19 1,090 1,111 1,088 1,094 71,200
2017/07/18 1,067 1,111 1,067 1,098 104,800
2017/07/14 1,058 1,074 1,058 1,063 47,200
2017/07/13 1,066 1,074 1,057 1,065 53,600
2017/07/12 1,069 1,075 1,063 1,066 31,500
2017/07/11 1,048 1,078 1,046 1,069 64,400
2017/07/10 1,064 1,072 1,042 1,045 96,500
2017/07/07 1,038 1,055 1,037 1,037 81,200
2017/07/06 1,031 1,046 1,031 1,043 29,700
2017/07/05 1,030 1,040 1,030 1,037 44,800
2017/07/04 1,041 1,045 1,029 1,033 55,800
2017/07/03 1,018 1,031 1,018 1,030 49,900
2017/06/30 1,009 1,020 1,005 1,010 51,300
2017/06/29 1,027 1,039 1,013 1,016 50,200
2017/06/28 1,009 1,025 1,009 1,013 43,800
2017/06/27 999 1,027 999 1,024 115,100
2017/06/26 998 1,003 994 999 42,600
2017/06/23 992 1,001 991 997 49,100
2017/06/22 1,014 1,014 991 991 46,600
2017/06/21 1,008 1,018 1,002 1,006 90,800
2017/06/20 989 1,013 989 1,008 127,100
2017/06/19 979 993 977 982 82,200
2017/06/16 980 989 974 977 78,400
2017/06/15 982 989 973 974 62,100
2017/06/14 992 997 982 982 38,200
2017/06/13 974 992 974 984 71,700
2017/06/12 950 987 950 983 73,000
2017/06/09 954 974 954 960 51,400
2017/06/08 970 973 956 957 57,300
2017/06/07 962 967 958 966 36,800
2017/06/06 979 982 962 963 37,600
2017/06/05 975 984 968 979 43,800
2017/06/02 959 975 955 975 91,500
2017/06/01 945 965 945 953 59,200
2017/05/31 948 951 940 945 64,100
2017/05/30 945 954 941 951 52,000
2017/05/29 947 958 944 953 61,600
2017/05/26 964 964 951 953 55,700
2017/05/25 964 964 949 960 93,100
2017/05/24 968 970 958 964 48,700
2017/05/23 968 969 960 963 44,000
2017/05/22 958 970 958 968 53,000
2017/05/19 958 965 953 958 44,100
2017/05/18 959 966 954 962 48,700
2017/05/17 966 976 955 976 97,400
2017/05/16 981 981 963 976 56,100
2017/05/15 975 981 966 976 84,600
2017/05/12 981 985 977 983 70,500
2017/05/11 993 995 975 981 91,400
2017/05/10 986 996 986 994 81,600
2017/05/09 971 989 967 986 80,800
2017/05/08 949 972 940 971 129,500
2017/05/02 945 959 945 949 66,500
2017/05/01 948 954 938 946 57,400
2017/04/28 948 949 935 938 42,500
2017/04/27 938 940 933 938 58,300
2017/04/26 935 939 934 938 49,000
2017/04/25 914 929 914 928 46,900
2017/04/24 917 922 911 918 34,000
2017/04/21 912 917 905 909 33,000
2017/04/20 895 912 888 908 43,700
2017/04/19 886 905 886 892 66,400
2017/04/18 898 902 885 885 49,900
2017/04/17 885 894 882 890 33,400
2017/04/14 888 889 874 885 60,100
2017/04/13 886 889 878 888 40,500
2017/04/12 897 899 885 895 50,500
2017/04/11 904 912 902 903 36,800
2017/04/10 906 918 903 914 44,300
2017/04/07 911 919 901 908 53,300
2017/04/06 928 930 900 904 88,600
2017/04/05 937 943 926 929 76,300
2017/04/04 954 955 932 939 62,900
2017/04/03 956 972 944 951 88,400
2017/03/31 992 998 958 958 72,000
2017/03/30 981 988 975 982 41,000
2017/03/29 984 987 976 983 70,000
2017/03/28 967 988 966 988 101,000
2017/03/27 969 969 956 965 66,000
2017/03/24 966 979 961 978 64,000
2017/03/23 972 972 956 956 82,000
2017/03/22 984 984 965 968 80,000
2017/03/21 995 1,000 982 989 89,000
2017/03/17 994 1,008 987 1,008 88,000
2017/03/16 988 1,000 981 997 67,000
2017/03/15 998 998 986 988 61,000
2017/03/14 992 997 992 996 33,000
2017/03/13 995 996 988 994 60,000
2017/03/10 993 998 990 995 84,000
2017/03/09 979 997 975 993 121,000
2017/03/08 982 984 970 974 51,000
2017/03/07 994 994 984 988 68,000
2017/03/06 969 995 966 995 137,000
2017/03/03 967 974 960 972 85,000
2017/03/02 965 970 962 968 46,000
2017/03/01 947 963 947 961 82,000
2017/02/28 943 956 943 947 95,000
2017/02/27 957 960 939 943 142,000
2017/02/24 965 968 963 965 46,000
2017/02/23 962 970 961 966 54,000
2017/02/22 966 966 958 962 71,000
2017/02/21 957 970 953 965 52,000
2017/02/20 988 988 950 951 156,000
2017/02/17 972 986 967 981 78,000
2017/02/16 976 983 974 975 117,000
2017/02/15 983 991 970 977 128,000
2017/02/14 986 986 966 969 71,000
2017/02/13 988 995 970 980 186,000
2017/02/10 962 980 953 973 116,000
2017/02/09 971 976 942 947 143,000
2017/02/08 970 978 968 971 81,000
2017/02/07 972 983 965 970 75,000
2017/02/06 990 992 962 972 109,000
2017/02/03 985 1,011 985 992 171,000
2017/02/02 998 1,008 968 992 244,000
2017/02/01 1,017 1,056 1,012 1,052 60,000
2017/01/31 1,028 1,029 1,007 1,007 96,000
2017/01/30 1,035 1,040 1,029 1,031 45,000
2017/01/27 1,025 1,050 1,020 1,045 100,000
2017/01/26 1,027 1,029 1,022 1,025 61,000
2017/01/25 1,017 1,035 1,014 1,024 67,000
2017/01/24 1,022 1,025 1,009 1,014 44,000
2017/01/23 1,024 1,031 1,021 1,024 44,000
2017/01/20 1,034 1,040 1,023 1,033 56,000
2017/01/19 1,047 1,052 1,042 1,051 48,000
2017/01/18 1,047 1,047 1,031 1,040 37,000
2017/01/17 1,052 1,052 1,032 1,040 72,000
2017/01/16 1,050 1,066 1,045 1,059 69,000
2017/01/13 1,046 1,048 1,035 1,047 59,000
2017/01/12 1,052 1,052 1,029 1,031 76,000
2017/01/11 1,043 1,049 1,031 1,045 55,000
2017/01/10 1,021 1,050 1,015 1,029 70,000
2017/01/06 1,016 1,021 1,008 1,018 62,000
2017/01/05 1,024 1,024 1,006 1,017 73,000
2017/01/04 1,013 1,022 1,005 1,019 76,000

このページの先頭へ