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 |