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
2021/12/30 1,104 1,108 1,092 1,092 8,600
2021/12/29 1,092 1,104 1,086 1,104 11,500
2021/12/28 1,100 1,101 1,079 1,097 38,100
2021/12/27 1,089 1,090 1,048 1,067 33,200
2021/12/24 1,066 1,071 1,056 1,057 5,200
2021/12/23 1,062 1,072 1,062 1,066 7,100
2021/12/22 1,080 1,083 1,064 1,064 12,200
2021/12/21 1,090 1,090 1,063 1,071 25,200
2021/12/20 1,105 1,105 1,076 1,076 22,300
2021/12/17 1,115 1,119 1,105 1,110 12,900
2021/12/16 1,120 1,122 1,107 1,115 24,900
2021/12/15 1,093 1,111 1,093 1,100 12,000
2021/12/14 1,098 1,100 1,091 1,097 13,900
2021/12/13 1,130 1,130 1,091 1,098 27,100
2021/12/10 1,117 1,117 1,093 1,100 32,900
2021/12/09 1,112 1,113 1,081 1,087 14,200
2021/12/08 1,106 1,112 1,093 1,112 22,800
2021/12/07 1,065 1,101 1,065 1,099 23,700
2021/12/06 1,070 1,080 1,060 1,062 26,000
2021/12/03 1,049 1,069 1,049 1,069 22,300
2021/12/02 1,015 1,058 1,015 1,037 30,500
2021/12/01 1,022 1,044 1,022 1,030 23,900
2021/11/30 1,076 1,076 1,031 1,032 38,800
2021/11/29 1,061 1,064 1,040 1,044 37,500
2021/11/26 1,087 1,087 1,069 1,071 21,000
2021/11/25 1,109 1,109 1,092 1,092 9,600
2021/11/24 1,094 1,127 1,092 1,109 35,000
2021/11/22 1,099 1,100 1,088 1,094 9,900
2021/11/19 1,103 1,113 1,094 1,103 24,400
2021/11/18 1,087 1,107 1,083 1,103 21,800
2021/11/17 1,110 1,110 1,088 1,088 11,200
2021/11/16 1,095 1,116 1,095 1,108 22,900
2021/11/15 1,088 1,106 1,088 1,091 30,200
2021/11/12 1,080 1,105 1,080 1,092 27,300
2021/11/11 1,076 1,094 1,076 1,080 10,800
2021/11/10 1,075 1,085 1,072 1,076 13,300
2021/11/09 1,088 1,094 1,083 1,084 10,800
2021/11/08 1,114 1,114 1,080 1,084 24,900
2021/11/05 1,104 1,121 1,098 1,111 34,100
2021/11/04 1,092 1,138 1,072 1,118 94,800
2021/11/02 1,128 1,143 1,111 1,128 40,700
2021/11/01 1,126 1,140 1,122 1,137 55,000
2021/10/29 1,100 1,124 1,097 1,103 59,700
2021/10/28 1,086 1,107 1,078 1,097 33,200
2021/10/27 1,122 1,122 1,083 1,083 21,700
2021/10/26 1,078 1,118 1,077 1,103 40,900
2021/10/25 1,057 1,080 1,057 1,071 23,200
2021/10/22 1,065 1,070 1,048 1,059 17,400
2021/10/21 1,090 1,090 1,062 1,062 49,600
2021/10/20 1,108 1,108 1,080 1,080 21,100
2021/10/19 1,100 1,113 1,076 1,095 34,300
2021/10/18 1,104 1,110 1,087 1,101 47,300
2021/10/15 1,120 1,129 1,099 1,107 64,700
2021/10/14 1,077 1,113 1,061 1,110 98,300
2021/10/13 1,051 1,064 1,037 1,053 28,000
2021/10/12 1,060 1,061 1,051 1,053 12,700
2021/10/11 1,043 1,056 1,041 1,054 13,800
2021/10/08 1,028 1,044 1,026 1,043 20,400
2021/10/07 1,032 1,037 1,017 1,017 28,300
2021/10/06 1,028 1,067 1,028 1,037 32,600
2021/10/05 1,010 1,033 1,005 1,028 34,800
2021/10/04 1,047 1,049 1,023 1,023 32,700
2021/10/01 1,052 1,052 1,025 1,033 40,200
2021/09/30 1,060 1,070 1,053 1,057 28,900
2021/09/29 1,075 1,075 1,043 1,060 47,000
2021/09/28 1,110 1,117 1,075 1,105 40,800
2021/09/27 1,126 1,126 1,089 1,093 25,300
2021/09/24 1,100 1,121 1,100 1,116 44,300
2021/09/22 1,088 1,105 1,087 1,096 22,800
2021/09/21 1,109 1,115 1,091 1,091 32,200
2021/09/17 1,100 1,137 1,087 1,137 49,200
2021/09/16 1,112 1,112 1,082 1,100 41,200
2021/09/15 1,131 1,139 1,106 1,116 54,700
2021/09/14 1,129 1,161 1,124 1,161 47,200
2021/09/13 1,113 1,133 1,107 1,129 57,100
2021/09/10 1,097 1,109 1,097 1,108 46,300
2021/09/09 1,099 1,107 1,093 1,100 27,600
2021/09/08 1,101 1,108 1,088 1,108 35,300
2021/09/07 1,100 1,120 1,087 1,101 69,300
2021/09/06 1,071 1,095 1,066 1,095 59,200
2021/09/03 1,048 1,062 1,044 1,062 28,300
2021/09/02 1,048 1,057 1,040 1,044 20,000
2021/09/01 1,050 1,068 1,043 1,051 40,700
2021/08/31 1,058 1,066 1,043 1,056 33,300
2021/08/30 1,040 1,054 1,033 1,054 31,700
2021/08/27 1,010 1,027 1,002 1,027 20,900
2021/08/26 1,020 1,020 1,005 1,013 19,800
2021/08/25 1,019 1,029 1,011 1,013 18,400
2021/08/24 1,014 1,024 1,009 1,022 23,200
2021/08/23 993 1,010 993 1,005 21,900
2021/08/20 982 985 965 981 36,400
2021/08/19 990 992 973 973 21,900
2021/08/18 1,014 1,019 998 998 24,800
2021/08/17 1,024 1,038 1,013 1,013 30,000
2021/08/16 1,018 1,033 1,009 1,011 32,000
2021/08/13 1,009 1,023 1,009 1,020 18,300
2021/08/12 1,000 1,012 994 1,004 15,300
2021/08/11 993 1,020 993 1,000 68,800
2021/08/10 977 1,005 977 987 42,200
2021/08/06 961 971 959 971 30,500
2021/08/05 975 975 950 959 55,500
2021/08/04 982 1,031 968 976 160,600
2021/08/03 1,038 1,038 1,024 1,027 20,100
2021/08/02 1,018 1,039 1,018 1,036 54,000
2021/07/30 1,002 1,015 995 1,005 28,100
2021/07/29 1,028 1,028 999 1,009 24,400
2021/07/28 1,031 1,041 1,016 1,018 92,300
2021/07/27 1,010 1,040 1,005 1,030 131,100
2021/07/26 997 1,001 989 997 19,100
2021/07/21 989 997 978 982 18,700
2021/07/20 974 992 974 986 28,900
2021/07/19 970 986 959 980 38,900
2021/07/16 974 985 964 980 36,400
2021/07/15 985 993 976 978 34,400
2021/07/14 985 994 980 985 30,900
2021/07/13 965 978 965 978 33,600
2021/07/12 953 969 953 959 36,200
2021/07/09 930 953 917 946 95,400
2021/07/08 947 955 936 941 49,500
2021/07/07 946 954 940 947 22,600
2021/07/06 950 961 943 961 18,800
2021/07/05 961 961 947 948 24,200
2021/07/02 955 968 955 961 17,600
2021/07/01 959 966 954 954 15,600
2021/06/30 979 980 958 958 40,000
2021/06/29 998 998 969 977 28,800
2021/06/28 981 992 973 992 28,900
2021/06/25 977 981 972 973 15,900
2021/06/24 984 984 975 975 15,700
2021/06/23 984 1,003 980 991 23,500
2021/06/22 988 997 982 996 30,900
2021/06/21 965 974 950 961 37,000
2021/06/18 993 1,002 987 987 17,800
2021/06/17 1,006 1,006 990 991 20,200
2021/06/16 990 1,015 987 1,009 55,400
2021/06/15 979 991 970 984 24,200
2021/06/14 984 984 972 975 17,800
2021/06/11 991 992 977 980 33,400
2021/06/10 990 990 977 989 37,500
2021/06/09 988 988 972 975 23,300
2021/06/08 977 988 972 984 20,900
2021/06/07 998 998 968 978 48,900
2021/06/04 990 998 985 998 24,000
2021/06/03 1,000 1,000 982 992 39,900
2021/06/02 982 1,007 979 1,000 44,200
2021/06/01 961 987 961 984 42,500
2021/05/31 978 980 960 960 41,500
2021/05/28 957 979 952 978 46,100
2021/05/27 976 978 956 956 33,700
2021/05/26 980 987 969 978 39,400
2021/05/25 1,000 1,012 984 984 61,800
2021/05/24 980 991 973 986 28,700
2021/05/21 962 984 959 980 42,200
2021/05/20 968 973 955 962 43,000
2021/05/19 943 973 943 962 45,100
2021/05/18 942 958 936 956 30,400
2021/05/17 950 950 927 927 24,900
2021/05/14 938 949 932 938 34,500
2021/05/13 926 941 926 928 47,800
2021/05/12 951 951 932 932 49,400
2021/05/11 963 969 945 945 42,900
2021/05/10 975 982 964 970 23,800
2021/05/07 949 982 947 963 65,900
2021/05/06 949 953 938 938 36,700
2021/04/30 943 950 936 937 44,300
2021/04/28 908 953 906 945 92,000
2021/04/27 911 933 903 911 59,200
2021/04/26 909 918 907 907 24,500
2021/04/23 912 926 909 909 25,400
2021/04/22 918 931 918 924 34,300
2021/04/21 920 922 907 915 49,400
2021/04/20 925 934 916 922 36,700
2021/04/19 924 938 924 933 24,500
2021/04/16 932 932 918 924 18,200
2021/04/15 908 927 908 924 33,300
2021/04/14 912 915 903 908 23,000
2021/04/13 917 924 911 912 14,100
2021/04/12 912 921 910 917 12,600
2021/04/09 920 935 911 912 48,000
2021/04/08 920 929 911 922 49,900
2021/04/07 906 926 906 926 30,200
2021/04/06 922 922 901 909 44,500
2021/04/05 924 925 912 921 35,600
2021/04/02 919 926 911 917 17,400
2021/04/01 923 925 908 919 46,900
2021/03/31 940 946 916 916 53,100
2021/03/30 953 956 933 954 46,400
2021/03/29 979 979 945 962 61,800
2021/03/26 960 965 952 960 31,700
2021/03/25 944 960 943 958 29,700
2021/03/24 960 960 931 937 61,000
2021/03/23 984 993 971 974 58,600
2021/03/22 981 993 966 992 80,000
2021/03/19 978 981 962 980 41,700
2021/03/18 963 977 955 971 57,200
2021/03/17 966 972 955 969 39,500
2021/03/16 987 987 967 978 54,800
2021/03/15 991 998 970 988 70,100
2021/03/12 965 976 950 976 67,300
2021/03/11 956 963 947 958 35,900
2021/03/10 965 965 931 945 46,500
2021/03/09 947 968 940 964 59,300
2021/03/08 936 943 924 936 29,200
2021/03/05 923 929 904 929 42,400
2021/03/04 929 930 898 918 94,400
2021/03/03 936 941 918 929 40,700
2021/03/02 930 930 909 928 47,000
2021/03/01 915 927 910 923 38,800
2021/02/26 932 935 908 908 59,700
2021/02/25 913 939 913 934 54,700
2021/02/24 917 922 900 902 66,500
2021/02/22 935 935 914 918 29,100
2021/02/19 933 936 922 927 25,600
2021/02/18 960 961 921 930 57,700
2021/02/17 957 975 957 965 48,500
2021/02/16 971 971 950 957 42,100
2021/02/15 960 979 946 973 54,500
2021/02/12 961 971 955 957 46,400
2021/02/10 962 986 958 961 70,000
2021/02/09 954 958 946 952 45,200
2021/02/08 950 965 947 957 88,200
2021/02/05 947 949 938 946 34,500
2021/02/04 923 956 915 947 98,600
2021/02/03 941 950 922 929 185,600
2021/02/02 943 995 943 986 91,800
2021/02/01 926 956 926 941 111,800
2021/01/29 963 970 934 941 65,000
2021/01/28 970 993 965 973 137,600
2021/01/27 972 985 951 979 79,500
2021/01/26 1,005 1,005 971 978 138,200
2021/01/25 990 1,020 987 1,005 88,700
2021/01/22 1,010 1,020 981 995 126,600
2021/01/21 1,040 1,043 1,004 1,018 138,100
2021/01/20 1,015 1,046 999 1,032 195,200
2021/01/19 1,077 1,084 1,007 1,014 575,100
2021/01/18 993 1,053 985 1,052 1,018,600
2021/01/15 916 921 896 903 27,200
2021/01/14 925 932 907 914 42,700
2021/01/13 954 954 929 936 32,300
2021/01/12 952 952 936 942 41,000
2021/01/08 905 959 901 956 94,200
2021/01/07 896 909 891 903 27,800
2021/01/06 870 888 868 881 17,400
2021/01/05 883 888 866 868 26,700
2021/01/04 915 915 874 874 25,100

このページの先頭へ