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
2019/12/30 919 926 913 918 17,100
2019/12/27 922 930 919 919 27,600
2019/12/26 906 925 906 925 18,800
2019/12/25 910 912 905 912 11,900
2019/12/24 915 918 910 913 16,900
2019/12/23 943 943 920 921 25,400
2019/12/20 916 958 914 958 56,100
2019/12/19 914 920 911 918 17,700
2019/12/18 923 928 909 914 27,100
2019/12/17 918 924 905 923 45,300
2019/12/16 917 925 911 911 22,600
2019/12/13 930 935 919 919 47,500
2019/12/12 920 928 917 921 20,500
2019/12/11 920 924 915 920 11,300
2019/12/10 930 936 916 919 21,400
2019/12/09 942 943 938 942 6,900
2019/12/06 933 935 926 930 13,800
2019/12/05 944 945 927 935 21,200
2019/12/04 927 943 924 939 15,700
2019/12/03 937 937 925 931 18,400
2019/12/02 951 951 934 938 12,800
2019/11/29 931 939 929 937 11,100
2019/11/28 941 941 928 929 7,900
2019/11/27 927 942 927 933 13,900
2019/11/26 943 945 921 921 21,400
2019/11/25 946 946 936 944 13,500
2019/11/22 924 938 924 931 21,200
2019/11/21 924 929 912 927 38,100
2019/11/20 938 941 927 929 29,500
2019/11/19 946 960 940 944 36,800
2019/11/18 958 964 944 955 22,600
2019/11/15 953 968 951 963 33,400
2019/11/14 953 953 938 948 24,400
2019/11/13 966 966 953 953 13,700
2019/11/12 968 973 960 966 15,800
2019/11/11 968 974 959 968 22,600
2019/11/08 975 982 960 969 30,500
2019/11/07 972 976 966 969 23,000
2019/11/06 982 983 963 972 30,800
2019/11/05 1,000 1,000 988 993 30,500
2019/11/01 993 993 977 980 23,900
2019/10/31 1,066 1,066 981 1,015 73,900
2019/10/30 955 997 940 991 117,400
2019/10/29 934 959 934 955 50,200
2019/10/28 945 945 919 919 55,400
2019/10/25 951 954 940 951 28,100
2019/10/24 963 964 946 951 27,800
2019/10/23 954 960 940 960 19,700
2019/10/21 941 959 935 954 21,600
2019/10/18 949 963 931 935 25,100
2019/10/17 944 944 920 939 36,700
2019/10/16 960 967 930 945 56,200
2019/10/15 940 948 930 948 28,700
2019/10/11 930 930 912 918 33,200
2019/10/10 933 933 910 921 18,800
2019/10/09 921 939 914 936 40,100
2019/10/08 926 931 918 923 37,400
2019/10/07 908 923 900 921 42,600
2019/10/04 888 906 881 904 28,400
2019/10/03 890 890 877 889 27,300
2019/10/02 896 906 896 904 21,100
2019/10/01 887 905 887 905 27,000
2019/09/30 886 889 877 879 30,600
2019/09/27 916 916 879 887 36,100
2019/09/26 917 924 907 913 42,000
2019/09/25 905 907 900 902 21,100
2019/09/24 908 917 899 915 67,600
2019/09/20 923 923 906 911 68,300
2019/09/19 903 919 903 913 38,700
2019/09/18 913 913 889 900 38,300
2019/09/17 914 926 903 914 32,500
2019/09/13 906 923 889 915 114,400
2019/09/12 911 924 891 891 93,200
2019/09/11 890 904 886 903 51,100
2019/09/10 882 892 877 882 29,300
2019/09/09 860 882 857 882 28,400
2019/09/06 875 875 860 860 13,100
2019/09/05 868 880 867 875 32,400
2019/09/04 840 870 839 855 56,700
2019/09/03 840 859 837 846 33,600
2019/09/02 856 864 840 840 19,900
2019/08/30 845 869 845 857 41,700
2019/08/29 822 861 822 841 51,400
2019/08/28 833 838 809 809 27,600
2019/08/27 837 850 834 834 32,800
2019/08/26 830 844 822 822 48,300
2019/08/23 884 890 860 860 37,000
2019/08/22 881 892 878 884 29,800
2019/08/21 894 894 882 884 18,700
2019/08/20 901 910 901 906 14,000
2019/08/19 893 912 893 902 22,300
2019/08/16 880 906 880 889 18,000
2019/08/15 880 897 880 886 28,100
2019/08/14 903 904 894 902 26,700
2019/08/13 891 910 872 892 31,900
2019/08/09 892 915 892 914 39,200
2019/08/08 878 920 878 888 51,100
2019/08/07 881 893 875 880 34,200
2019/08/06 866 904 856 891 56,000
2019/08/05 922 924 876 881 52,900
2019/08/02 922 925 895 897 36,600
2019/08/01 938 946 933 940 12,900
2019/07/31 958 958 941 941 23,800
2019/07/30 950 968 933 964 107,900
2019/07/29 929 940 925 930 31,100
2019/07/26 927 936 924 924 12,100
2019/07/25 930 941 930 935 15,500
2019/07/24 935 936 922 930 16,600
2019/07/23 929 939 922 934 12,500
2019/07/22 928 939 925 926 15,900
2019/07/19 912 932 907 928 18,600
2019/07/18 924 935 904 904 33,300
2019/07/17 934 937 924 929 14,400
2019/07/16 938 942 934 936 11,000
2019/07/12 951 951 934 944 17,900
2019/07/11 947 958 945 951 27,300
2019/07/10 931 950 928 944 30,200
2019/07/09 943 952 928 939 21,200
2019/07/08 952 953 943 944 20,000
2019/07/05 958 970 953 953 18,500
2019/07/04 950 955 946 955 21,400
2019/07/03 937 949 934 947 27,900
2019/07/02 928 950 928 940 51,200
2019/07/01 925 939 916 937 30,200
2019/06/28 890 929 888 910 57,600
2019/06/27 893 899 888 895 17,900
2019/06/26 893 903 883 892 37,300
2019/06/25 904 914 897 899 14,200
2019/06/24 904 911 901 904 11,400
2019/06/21 924 932 903 903 37,500
2019/06/20 917 932 914 926 10,900
2019/06/19 900 922 896 917 29,900
2019/06/18 920 920 887 892 23,800
2019/06/17 919 926 911 917 24,800
2019/06/14 927 937 924 928 19,700
2019/06/13 927 936 912 922 17,700
2019/06/12 936 942 933 936 13,500
2019/06/11 942 945 929 942 17,300
2019/06/10 942 944 927 941 23,700
2019/06/07 932 937 922 936 10,600
2019/06/06 935 939 928 933 12,800
2019/06/05 935 940 922 936 26,400
2019/06/04 890 922 890 920 23,700
2019/06/03 888 901 880 890 22,600
2019/05/31 907 910 898 902 16,200
2019/05/30 897 928 897 917 29,700
2019/05/29 899 919 894 911 21,800
2019/05/28 928 928 909 909 20,300
2019/05/27 928 934 926 931 16,200
2019/05/24 935 935 921 932 22,000
2019/05/23 948 948 938 938 16,800
2019/05/22 942 951 940 948 12,200
2019/05/21 943 953 940 950 14,200
2019/05/20 952 958 943 949 16,100
2019/05/17 957 961 946 954 22,800
2019/05/16 950 950 937 947 32,000
2019/05/15 959 961 941 952 21,400
2019/05/14 924 955 914 950 34,600
2019/05/13 935 952 929 942 25,800
2019/05/10 937 952 935 938 40,100
2019/05/09 943 950 930 939 51,000
2019/05/08 949 954 933 950 75,900
2019/05/07 978 982 956 960 67,600
2019/04/26 953 966 948 959 21,000
2019/04/25 950 962 950 954 22,600
2019/04/24 959 968 949 956 24,800
2019/04/23 962 962 951 956 11,200
2019/04/22 953 964 952 955 7,400
2019/04/19 958 967 951 953 9,000
2019/04/18 984 984 950 956 33,300
2019/04/17 979 985 972 978 13,700
2019/04/16 996 996 973 993 21,200
2019/04/15 968 995 966 993 34,600
2019/04/12 977 977 951 953 18,100
2019/04/11 970 971 964 967 9,500
2019/04/10 971 978 962 976 20,600
2019/04/09 974 977 964 976 17,800
2019/04/08 975 975 966 970 11,700
2019/04/05 974 981 966 972 15,700
2019/04/04 971 974 957 969 17,200
2019/04/03 987 987 961 966 36,800
2019/04/02 1,015 1,018 982 983 27,600
2019/04/01 1,009 1,011 999 1,003 37,100
2019/03/29 960 998 960 985 54,200
2019/03/28 961 961 941 946 59,300
2019/03/27 966 979 962 974 32,400
2019/03/26 950 986 950 986 88,600
2019/03/25 966 966 947 948 49,000
2019/03/22 971 972 961 968 19,300
2019/03/20 970 973 959 972 21,300
2019/03/19 980 980 958 967 25,600
2019/03/18 984 992 962 982 38,700
2019/03/15 952 996 952 994 61,400
2019/03/14 952 959 942 951 33,900
2019/03/13 958 966 946 950 37,000
2019/03/12 967 971 951 959 40,600
2019/03/11 951 962 944 958 27,500
2019/03/08 955 965 944 952 61,200
2019/03/07 942 961 942 959 39,800
2019/03/06 951 956 946 949 32,200
2019/03/05 952 963 943 950 51,500
2019/03/04 950 955 942 947 48,100
2019/03/01 950 955 946 949 22,900
2019/02/28 956 967 947 947 35,800
2019/02/27 951 969 948 963 45,000
2019/02/26 970 971 945 948 46,900
2019/02/25 980 983 968 969 29,300
2019/02/22 981 985 971 974 23,600
2019/02/21 978 996 972 990 31,200
2019/02/20 999 1,003 976 976 42,800
2019/02/19 1,014 1,014 997 998 25,500
2019/02/18 1,006 1,029 1,006 1,020 39,400
2019/02/15 996 1,009 985 1,004 30,100
2019/02/14 981 1,010 977 995 40,300
2019/02/13 986 997 970 981 49,000
2019/02/12 975 989 965 976 41,000
2019/02/08 1,006 1,008 964 966 96,100
2019/02/07 1,037 1,046 1,019 1,021 25,200
2019/02/06 1,053 1,068 1,030 1,034 81,800
2019/02/05 1,085 1,089 1,047 1,068 133,600
2019/02/04 1,040 1,100 1,040 1,090 342,000
2019/02/01 939 965 937 950 48,800
2019/01/31 957 970 944 945 53,000
2019/01/30 965 968 952 952 76,600
2019/01/29 964 972 961 967 36,000
2019/01/28 967 982 959 967 55,700
2019/01/25 946 957 945 952 93,200
2019/01/24 963 983 960 976 33,200
2019/01/23 988 990 962 963 55,600
2019/01/22 1,000 1,012 981 998 99,300
2019/01/21 963 1,002 958 994 219,300
2019/01/18 938 962 938 958 54,700
2019/01/17 938 954 929 939 45,700
2019/01/16 953 965 936 938 46,500
2019/01/15 934 960 934 955 63,900
2019/01/11 969 969 943 946 44,500
2019/01/10 933 972 933 966 58,700
2019/01/09 963 966 945 948 59,200
2019/01/08 965 965 954 955 50,600
2019/01/07 979 987 952 965 65,300
2019/01/04 945 953 925 950 65,100

このページの先頭へ