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
2020/12/30 897 908 872 907 40,800
2020/12/29 889 892 874 892 34,300
2020/12/28 880 882 858 880 39,200
2020/12/25 854 867 854 865 10,000
2020/12/24 843 859 843 851 11,500
2020/12/23 859 859 840 840 13,000
2020/12/22 865 865 842 850 26,400
2020/12/21 883 884 858 862 27,600
2020/12/18 839 892 832 892 115,400
2020/12/17 851 851 833 844 36,700
2020/12/16 859 867 849 850 36,200
2020/12/15 863 881 859 859 16,300
2020/12/14 865 881 860 869 24,100
2020/12/11 859 862 844 855 28,800
2020/12/10 866 866 857 858 25,500
2020/12/09 850 867 841 863 21,800
2020/12/08 857 866 844 844 22,200
2020/12/07 896 896 856 857 64,700
2020/12/04 876 882 862 881 26,400
2020/12/03 862 878 860 871 24,000
2020/12/02 886 887 853 865 62,400
2020/12/01 890 897 871 879 42,900
2020/11/30 891 898 878 890 79,100
2020/11/27 860 890 857 890 91,400
2020/11/26 850 851 838 851 66,100
2020/11/25 855 863 840 853 62,200
2020/11/24 820 843 814 840 55,900
2020/11/20 812 822 796 809 54,800
2020/11/19 832 832 814 817 20,700
2020/11/18 820 831 808 828 36,600
2020/11/17 832 834 821 826 26,300
2020/11/16 839 848 813 840 47,900
2020/11/13 856 856 813 824 67,300
2020/11/12 878 882 847 856 56,000
2020/11/11 865 905 859 877 155,000
2020/11/10 847 870 844 858 74,300
2020/11/09 850 850 825 834 51,600
2020/11/06 842 855 827 855 51,800
2020/11/05 800 832 789 832 107,000
2020/11/04 808 808 788 799 57,100
2020/11/02 810 819 798 808 24,500
2020/10/30 808 808 786 803 58,000
2020/10/29 808 814 773 812 45,200
2020/10/28 785 817 773 812 55,700
2020/10/27 771 799 761 787 68,900
2020/10/26 800 804 781 781 28,900
2020/10/23 778 806 778 802 47,600
2020/10/22 755 787 748 780 48,000
2020/10/21 740 755 740 754 15,200
2020/10/20 752 752 739 740 19,100
2020/10/19 729 753 729 753 24,000
2020/10/16 740 740 728 730 33,300
2020/10/15 738 740 732 736 23,800
2020/10/14 744 748 735 746 21,600
2020/10/13 760 760 743 743 25,400
2020/10/12 767 767 753 756 40,300
2020/10/09 769 769 759 762 26,700
2020/10/08 779 779 762 765 40,700
2020/10/07 770 778 767 771 31,900
2020/10/06 773 777 765 776 41,200
2020/10/05 761 773 759 771 77,300
2020/10/02 762 764 748 749 74,500
2020/09/30 767 773 747 747 36,400
2020/09/29 788 788 757 766 68,400
2020/09/28 801 801 768 790 114,200
2020/09/25 785 804 784 801 152,300
2020/09/24 771 790 767 785 69,600
2020/09/23 753 771 753 767 40,600
2020/09/18 761 775 751 756 77,500
2020/09/17 743 757 741 757 40,500
2020/09/16 739 749 732 749 68,800
2020/09/15 750 752 734 749 99,300
2020/09/14 745 750 738 750 55,200
2020/09/11 742 742 727 741 54,700
2020/09/10 727 736 727 729 49,000
2020/09/09 731 734 716 722 93,900
2020/09/08 735 738 733 735 106,900
2020/09/07 740 742 730 735 29,300
2020/09/04 725 745 723 730 67,000
2020/09/03 740 749 737 737 30,500
2020/09/02 758 758 730 734 39,000
2020/09/01 768 769 753 756 17,000
2020/08/31 790 795 769 769 15,600
2020/08/28 786 792 762 779 22,600
2020/08/27 800 800 767 793 14,900
2020/08/26 790 800 780 800 10,000
2020/08/25 762 796 762 795 14,900
2020/08/24 762 762 754 755 7,200
2020/08/21 748 764 747 757 22,500
2020/08/20 765 770 739 743 22,300
2020/08/19 762 773 762 765 8,300
2020/08/18 769 774 762 762 17,500
2020/08/17 787 797 758 766 17,900
2020/08/14 797 807 790 790 15,300
2020/08/13 802 805 788 793 24,700
2020/08/12 808 813 795 803 18,000
2020/08/11 777 805 777 803 22,800
2020/08/07 795 795 774 774 5,900
2020/08/06 818 818 770 797 47,200
2020/08/05 796 831 766 803 85,200
2020/08/04 745 763 734 736 35,100
2020/08/03 745 776 730 730 19,000
2020/07/31 771 773 730 730 20,600
2020/07/30 757 769 747 764 12,300
2020/07/29 768 776 756 757 13,000
2020/07/28 776 783 760 773 19,500
2020/07/27 743 785 737 785 28,200
2020/07/22 765 765 738 738 10,300
2020/07/21 763 763 725 761 19,100
2020/07/20 779 779 752 767 15,100
2020/07/17 753 771 742 766 11,800
2020/07/16 790 790 753 753 7,500
2020/07/15 766 779 757 778 15,300
2020/07/14 745 758 738 758 15,900
2020/07/13 725 762 725 737 29,400
2020/07/10 739 744 704 704 27,400
2020/07/09 757 758 741 741 14,500
2020/07/08 774 782 751 754 12,100
2020/07/07 810 810 780 780 7,700
2020/07/06 797 806 779 806 15,000
2020/07/03 771 774 755 773 21,200
2020/07/02 774 780 760 760 11,900
2020/07/01 791 799 766 766 12,800
2020/06/30 812 813 788 788 13,900
2020/06/29 782 800 768 796 14,100
2020/06/26 789 791 779 786 15,000
2020/06/25 777 797 768 786 12,300
2020/06/24 799 799 772 772 10,200
2020/06/23 794 801 786 799 10,100
2020/06/22 780 795 779 789 6,000
2020/06/19 799 799 776 783 26,900
2020/06/18 802 807 787 805 18,200
2020/06/17 820 828 805 811 17,900
2020/06/16 802 821 794 821 23,400
2020/06/15 789 801 777 790 22,000
2020/06/12 787 787 770 777 22,900
2020/06/11 804 813 783 802 38,400
2020/06/10 804 820 801 818 20,400
2020/06/09 824 842 802 807 30,000
2020/06/08 811 818 805 818 17,100
2020/06/05 806 807 798 806 13,800
2020/06/04 790 799 781 799 22,200
2020/06/03 777 778 758 777 33,700
2020/06/02 753 766 749 764 21,300
2020/06/01 739 753 739 749 16,700
2020/05/29 759 762 734 746 45,300
2020/05/28 778 778 741 760 57,400
2020/05/27 768 776 755 776 26,000
2020/05/26 750 770 750 769 26,200
2020/05/25 736 750 730 750 14,300
2020/05/22 746 746 730 730 19,200
2020/05/21 750 752 740 744 8,400
2020/05/20 742 749 735 749 26,700
2020/05/19 750 750 726 745 25,600
2020/05/18 744 745 723 737 34,600
2020/05/15 730 743 722 741 16,200
2020/05/14 741 741 721 725 29,500
2020/05/13 750 750 730 749 21,400
2020/05/12 757 762 734 761 26,300
2020/05/11 761 763 749 757 19,800
2020/05/08 759 761 743 759 24,000
2020/05/07 740 753 740 750 24,300
2020/05/01 727 745 727 741 29,600
2020/04/30 744 744 722 732 79,600
2020/04/28 726 738 703 738 28,500
2020/04/27 705 728 692 724 52,800
2020/04/24 705 711 695 710 25,500
2020/04/23 690 703 682 703 18,100
2020/04/22 668 690 661 684 36,700
2020/04/21 685 686 660 670 44,900
2020/04/20 709 713 681 689 45,300
2020/04/17 726 736 704 704 25,300
2020/04/16 689 728 689 728 28,700
2020/04/15 751 751 696 699 36,300
2020/04/14 768 768 742 757 20,500
2020/04/13 777 789 761 775 15,100
2020/04/10 784 796 760 788 17,500
2020/04/09 805 805 770 781 14,200
2020/04/08 805 823 781 809 17,300
2020/04/07 785 808 766 808 17,900
2020/04/06 755 779 744 773 26,700
2020/04/03 777 782 726 741 36,000
2020/04/02 792 792 765 775 14,600
2020/04/01 808 826 795 801 26,600
2020/03/31 854 854 800 822 29,700
2020/03/30 850 881 797 881 53,700
2020/03/27 777 839 777 838 44,100
2020/03/26 727 769 696 769 43,200
2020/03/25 708 759 693 742 29,100
2020/03/24 672 701 670 701 34,000
2020/03/23 642 666 628 662 49,900
2020/03/19 700 737 616 656 72,300
2020/03/18 725 739 712 714 38,900
2020/03/17 680 730 667 726 56,400
2020/03/16 701 726 696 699 38,900
2020/03/13 728 729 685 709 79,500
2020/03/12 757 765 734 743 46,800
2020/03/11 770 792 767 767 29,200
2020/03/10 763 777 732 777 54,000
2020/03/09 767 796 751 765 40,000
2020/03/06 797 805 780 782 39,300
2020/03/05 816 816 796 800 31,900
2020/03/04 796 816 790 802 21,800
2020/03/03 822 824 794 806 48,700
2020/03/02 783 814 780 808 37,100
2020/02/28 761 805 761 785 66,900
2020/02/27 807 818 796 796 31,800
2020/02/26 802 817 794 817 41,300
2020/02/25 816 833 801 801 33,600
2020/02/21 841 859 841 856 20,900
2020/02/20 846 847 835 836 11,700
2020/02/19 844 853 841 841 11,800
2020/02/18 856 856 840 849 22,100
2020/02/17 868 869 856 856 11,600
2020/02/14 874 880 867 879 10,600
2020/02/13 866 882 864 882 18,900
2020/02/12 888 888 862 863 11,700
2020/02/10 896 897 877 883 16,200
2020/02/07 922 923 892 898 18,400
2020/02/06 938 938 918 921 29,100
2020/02/05 937 945 925 927 43,600
2020/02/04 882 893 876 892 10,800
2020/02/03 888 893 880 880 14,300
2020/01/31 878 905 878 888 25,100
2020/01/30 886 893 865 865 20,200
2020/01/29 880 895 879 892 15,400
2020/01/28 876 889 868 882 20,200
2020/01/27 892 900 884 885 20,300
2020/01/24 896 902 895 896 12,700
2020/01/23 907 907 895 895 13,200
2020/01/22 911 915 898 901 12,800
2020/01/21 906 915 906 911 8,000
2020/01/20 907 915 906 906 14,900
2020/01/17 906 909 898 904 14,500
2020/01/16 909 909 893 893 11,100
2020/01/15 905 905 894 905 19,300
2020/01/14 918 918 897 899 12,800
2020/01/10 923 934 911 911 6,500
2020/01/09 914 918 909 917 12,200
2020/01/08 905 910 890 900 37,300
2020/01/07 903 920 903 911 17,600
2020/01/06 922 922 900 903 25,300

このページの先頭へ