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
2022/12/30 940 943 933 933 29,000
2022/12/29 922 936 918 936 31,400
2022/12/28 938 938 924 932 45,000
2022/12/27 920 930 914 930 53,400
2022/12/26 930 930 904 909 60,800
2022/12/23 935 954 923 926 176,200
2022/12/22 908 912 902 908 27,900
2022/12/21 901 912 895 902 45,400
2022/12/20 917 926 896 902 50,900
2022/12/19 913 921 911 913 23,900
2022/12/16 919 929 912 913 53,300
2022/12/15 921 932 920 932 15,800
2022/12/14 923 924 918 922 21,900
2022/12/13 915 924 912 919 40,100
2022/12/12 918 921 909 911 33,800
2022/12/09 914 935 908 912 74,000
2022/12/08 908 908 894 906 47,400
2022/12/07 910 920 909 909 33,100
2022/12/06 912 915 908 910 29,200
2022/12/05 925 925 911 912 34,700
2022/12/02 930 931 916 923 44,100
2022/12/01 946 946 936 938 28,200
2022/11/30 950 954 941 941 26,800
2022/11/29 959 977 945 956 54,100
2022/11/28 980 981 960 965 40,200
2022/11/25 971 980 968 977 42,900
2022/11/24 960 970 954 968 56,700
2022/11/22 939 959 939 955 49,300
2022/11/21 934 940 931 937 20,700
2022/11/18 930 940 930 932 32,900
2022/11/17 929 930 922 927 18,500
2022/11/16 936 936 919 927 27,900
2022/11/15 935 937 921 921 41,100
2022/11/14 936 939 934 938 28,800
2022/11/11 946 947 936 943 26,000
2022/11/10 935 936 927 931 30,400
2022/11/09 945 952 935 935 29,600
2022/11/08 941 951 941 946 28,200
2022/11/07 941 942 931 936 22,600
2022/11/04 949 955 931 937 59,700
2022/11/02 950 979 947 953 177,900
2022/11/01 979 995 943 947 168,400
2022/10/31 936 942 924 924 48,000
2022/10/28 950 950 920 928 184,600
2022/10/27 955 959 946 949 38,300
2022/10/26 947 953 941 948 26,800
2022/10/25 926 944 926 941 36,800
2022/10/24 933 937 921 922 56,000
2022/10/21 930 937 926 931 22,100
2022/10/20 942 951 939 942 29,900
2022/10/19 934 953 932 949 29,800
2022/10/18 934 941 919 936 47,800
2022/10/17 929 939 921 932 36,300
2022/10/14 935 949 924 944 76,600
2022/10/13 927 927 907 907 46,500
2022/10/12 941 941 926 930 45,900
2022/10/11 955 962 945 945 49,500
2022/10/07 981 981 962 973 43,300
2022/10/06 991 1,006 990 993 57,300
2022/10/05 993 993 976 976 45,800
2022/10/04 963 989 963 983 67,900
2022/10/03 968 978 952 959 72,000
2022/09/30 963 988 958 969 55,100
2022/09/29 952 969 952 969 49,000
2022/09/28 959 968 942 957 74,000
2022/09/27 966 972 951 954 43,700
2022/09/26 961 972 944 951 79,200
2022/09/22 980 987 977 981 29,000
2022/09/21 995 995 983 988 34,000
2022/09/20 1,002 1,010 994 1,002 39,700
2022/09/16 1,000 1,013 994 997 64,200
2022/09/15 1,012 1,012 999 1,007 33,100
2022/09/14 1,000 1,012 995 1,006 91,200
2022/09/13 1,023 1,030 1,019 1,023 21,500
2022/09/12 1,044 1,045 1,020 1,023 43,800
2022/09/09 1,031 1,045 1,030 1,037 46,200
2022/09/08 1,024 1,043 1,018 1,040 50,500
2022/09/07 1,046 1,046 1,003 1,013 54,800
2022/09/06 1,020 1,039 1,013 1,032 68,600
2022/09/05 1,004 1,029 1,004 1,015 37,600
2022/09/02 1,031 1,031 1,005 1,018 68,200
2022/09/01 1,047 1,047 1,015 1,027 87,900
2022/08/31 1,068 1,073 1,053 1,059 80,500
2022/08/30 1,062 1,076 1,049 1,070 89,200
2022/08/29 1,052 1,078 1,041 1,064 132,500
2022/08/26 1,082 1,090 1,062 1,080 223,100
2022/08/25 1,144 1,160 1,069 1,080 812,800
2022/08/24 1,003 1,128 999 1,084 982,700
2022/08/23 988 996 980 992 20,900
2022/08/22 995 1,000 992 994 16,900
2022/08/19 1,003 1,011 992 1,003 36,100
2022/08/18 1,003 1,013 992 999 30,700
2022/08/17 999 1,048 999 1,009 113,900
2022/08/16 1,000 1,001 985 1,001 24,000
2022/08/15 995 1,002 987 1,002 25,700
2022/08/12 970 1,000 970 995 51,300
2022/08/10 963 972 960 970 30,600
2022/08/09 984 985 963 963 23,600
2022/08/08 983 983 970 976 29,300
2022/08/05 979 988 967 981 33,500
2022/08/04 998 1,000 966 972 57,800
2022/08/03 1,008 1,015 974 998 112,100
2022/08/02 1,043 1,043 997 1,010 95,000
2022/08/01 1,035 1,047 1,031 1,041 31,400
2022/07/29 1,073 1,074 1,035 1,036 25,300
2022/07/28 1,071 1,071 1,047 1,062 59,100
2022/07/27 1,042 1,063 1,032 1,057 54,000
2022/07/26 1,050 1,056 1,040 1,042 34,700
2022/07/25 1,067 1,069 1,052 1,056 24,000
2022/07/22 1,083 1,083 1,060 1,077 35,500
2022/07/21 1,060 1,082 1,046 1,079 55,400
2022/07/20 1,106 1,106 1,061 1,062 87,300
2022/07/19 1,080 1,114 1,063 1,091 176,900
2022/07/15 1,083 1,089 1,033 1,082 298,300
2022/07/14 1,004 1,007 984 1,003 69,900
2022/07/13 1,009 1,024 1,004 1,015 59,300
2022/07/12 1,026 1,026 998 1,012 53,300
2022/07/11 1,030 1,056 1,020 1,033 74,300
2022/07/08 1,012 1,037 1,009 1,009 95,100
2022/07/07 1,017 1,018 992 1,008 84,100
2022/07/06 1,030 1,039 1,010 1,015 112,900
2022/07/05 1,093 1,097 1,027 1,043 327,000
2022/07/04 985 1,074 984 1,058 401,300
2022/07/01 970 979 946 957 93,300
2022/06/30 980 995 963 968 62,500
2022/06/29 980 1,024 974 981 146,500
2022/06/28 957 1,005 953 995 146,800
2022/06/27 939 959 923 953 47,600
2022/06/24 907 922 903 922 11,700
2022/06/23 903 911 896 907 32,500
2022/06/22 919 920 903 915 24,300
2022/06/21 889 913 889 905 49,200
2022/06/20 920 920 877 886 69,000
2022/06/17 923 937 910 910 99,000
2022/06/16 973 980 946 953 44,800
2022/06/15 977 986 953 953 39,100
2022/06/14 990 999 971 977 79,800
2022/06/13 1,041 1,118 999 1,008 363,700
2022/06/10 981 1,001 968 996 56,500
2022/06/09 983 995 973 987 35,900
2022/06/08 972 989 972 985 43,400
2022/06/07 964 972 957 964 28,700
2022/06/06 966 968 955 964 32,500
2022/06/03 967 990 959 961 55,200
2022/06/02 936 959 931 952 39,400
2022/06/01 930 947 930 940 26,700
2022/05/31 940 948 933 937 39,400
2022/05/30 948 954 940 940 85,200
2022/05/27 939 944 928 938 35,600
2022/05/26 917 936 915 924 39,500
2022/05/25 923 923 910 912 34,100
2022/05/24 930 930 908 914 58,100
2022/05/23 920 929 916 926 25,300
2022/05/20 920 922 907 920 44,200
2022/05/19 903 923 903 920 45,900
2022/05/18 921 930 914 921 35,800
2022/05/17 932 935 921 924 21,400
2022/05/16 955 955 922 931 26,500
2022/05/13 917 948 917 948 30,700
2022/05/12 930 930 917 917 45,800
2022/05/11 936 939 925 930 49,100
2022/05/10 938 938 915 927 37,600
2022/05/09 990 990 953 953 41,900
2022/05/06 970 1,009 962 1,004 58,900
2022/05/02 990 991 954 958 30,800
2022/04/28 954 984 954 979 58,800
2022/04/27 966 999 954 954 113,900
2022/04/26 957 963 951 954 24,000
2022/04/25 964 964 949 957 18,500
2022/04/22 1,000 1,000 970 970 25,700
2022/04/21 994 1,019 990 1,019 21,900
2022/04/20 1,007 1,012 951 997 33,500
2022/04/19 970 1,016 970 1,007 32,300
2022/04/18 990 995 960 970 22,600
2022/04/15 990 1,003 981 991 21,200
2022/04/14 988 998 976 997 23,200
2022/04/13 951 991 951 988 47,700
2022/04/12 981 995 940 951 96,000
2022/04/11 920 998 915 996 141,500
2022/04/08 910 914 894 908 42,900
2022/04/07 912 914 903 907 31,300
2022/04/06 933 933 921 923 32,500
2022/04/05 967 968 936 936 41,200
2022/04/04 960 1,010 945 961 96,400
2022/04/01 968 971 950 962 46,300
2022/03/31 1,023 1,028 970 973 72,600
2022/03/30 1,048 1,055 1,024 1,036 53,400
2022/03/29 1,074 1,074 1,034 1,067 33,700
2022/03/28 1,069 1,079 1,052 1,057 27,000
2022/03/25 1,060 1,068 1,040 1,064 24,300
2022/03/24 1,048 1,064 1,035 1,060 32,400
2022/03/23 1,055 1,063 1,043 1,061 30,200
2022/03/22 1,046 1,054 1,021 1,043 41,200
2022/03/18 1,014 1,036 1,006 1,034 25,300
2022/03/17 1,029 1,029 1,000 1,015 38,900
2022/03/16 1,029 1,029 995 1,019 33,600
2022/03/15 1,045 1,046 1,012 1,022 29,000
2022/03/14 1,011 1,058 1,011 1,049 31,300
2022/03/11 1,001 1,020 995 1,001 32,000
2022/03/10 976 1,022 975 1,022 42,500
2022/03/09 977 977 943 950 45,900
2022/03/08 996 1,020 968 977 66,700
2022/03/07 1,091 1,094 1,026 1,026 97,400
2022/03/04 1,074 1,085 1,027 1,084 183,900
2022/03/03 976 1,018 972 1,014 61,900
2022/03/02 973 975 952 952 34,600
2022/03/01 985 997 963 987 43,800
2022/02/28 929 973 925 970 35,100
2022/02/25 949 949 918 929 21,900
2022/02/24 920 942 919 942 27,900
2022/02/22 934 936 925 927 13,200
2022/02/21 950 950 939 945 10,700
2022/02/18 938 951 930 950 20,700
2022/02/17 965 965 944 945 19,800
2022/02/16 966 979 960 967 14,400
2022/02/15 978 983 958 964 24,700
2022/02/14 983 983 961 973 26,400
2022/02/10 979 985 967 985 26,600
2022/02/09 981 981 969 976 13,500
2022/02/08 975 983 972 972 14,900
2022/02/07 968 974 958 970 18,600
2022/02/04 971 976 959 973 21,500
2022/02/03 977 985 957 972 44,300
2022/02/02 922 992 921 988 46,200
2022/02/01 925 940 918 918 17,200
2022/01/31 934 934 923 931 13,500
2022/01/28 927 932 908 932 27,500
2022/01/27 941 943 899 900 36,000
2022/01/26 935 941 933 934 12,500
2022/01/25 957 957 929 933 19,500
2022/01/24 941 960 929 960 10,900
2022/01/21 946 946 925 941 20,100
2022/01/20 941 960 934 946 27,200
2022/01/19 960 963 940 941 27,200
2022/01/18 985 985 967 969 17,800
2022/01/17 986 999 980 984 7,500
2022/01/14 997 1,003 978 986 25,000
2022/01/13 1,007 1,007 993 997 11,900
2022/01/12 976 1,014 975 1,014 23,800
2022/01/11 1,024 1,024 964 975 78,800
2022/01/07 1,055 1,077 1,029 1,032 24,000
2022/01/06 1,100 1,100 1,028 1,055 27,800
2022/01/05 1,106 1,109 1,099 1,109 17,900
2022/01/04 1,109 1,109 1,096 1,106 19,500

このページの先頭へ