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
2023/12/29 1,040 1,053 1,040 1,046 72,900
2023/12/28 1,052 1,057 1,043 1,050 43,900
2023/12/27 1,050 1,060 1,043 1,059 83,000
2023/12/26 1,035 1,051 1,035 1,051 52,000
2023/12/25 1,048 1,055 1,032 1,032 37,300
2023/12/22 1,055 1,056 1,040 1,042 52,100
2023/12/21 1,018 1,055 1,017 1,048 74,800
2023/12/20 1,030 1,037 1,027 1,032 49,900
2023/12/19 1,023 1,027 1,013 1,027 31,100
2023/12/18 1,000 1,019 995 1,017 51,000
2023/12/15 1,000 1,012 985 1,008 76,400
2023/12/14 1,025 1,031 996 1,000 108,200
2023/12/13 1,025 1,047 1,022 1,023 101,100
2023/12/12 1,033 1,040 1,004 1,022 169,700
2023/12/11 995 1,071 990 1,039 525,800
2023/12/08 992 998 977 981 65,800
2023/12/07 991 1,002 985 995 68,200
2023/12/06 967 999 967 993 80,600
2023/12/05 976 976 967 967 31,000
2023/12/04 976 980 969 973 40,500
2023/12/01 966 970 962 966 23,800
2023/11/30 953 965 953 965 44,400
2023/11/29 966 968 958 959 14,100
2023/11/28 962 967 958 967 32,500
2023/11/27 965 965 954 956 28,600
2023/11/24 960 960 952 957 19,400
2023/11/22 953 962 952 955 20,200
2023/11/21 953 958 950 956 21,900
2023/11/20 964 971 953 953 33,700
2023/11/17 954 969 954 969 17,400
2023/11/16 954 960 952 955 20,800
2023/11/15 960 962 949 952 45,800
2023/11/14 964 965 955 955 31,300
2023/11/13 969 970 961 964 15,400
2023/11/10 969 970 956 964 28,500
2023/11/09 959 966 951 963 34,600
2023/11/08 967 970 948 953 54,100
2023/11/07 977 989 964 966 33,000
2023/11/06 990 1,003 978 983 104,900
2023/11/02 984 995 981 991 81,200
2023/11/01 961 982 959 980 85,900
2023/10/31 946 955 941 954 33,500
2023/10/30 966 966 944 944 66,000
2023/10/27 955 970 955 970 30,000
2023/10/26 956 962 950 950 31,700
2023/10/25 960 965 948 953 19,200
2023/10/24 951 960 938 954 30,000
2023/10/23 962 967 953 953 36,900
2023/10/20 950 967 950 963 33,000
2023/10/19 948 954 948 950 19,400
2023/10/18 959 962 948 956 26,300
2023/10/17 950 962 950 956 19,400
2023/10/16 957 966 947 953 27,900
2023/10/13 970 971 955 959 24,000
2023/10/12 975 978 968 976 12,400
2023/10/11 983 983 967 967 24,800
2023/10/10 979 986 973 982 16,900
2023/10/06 954 973 952 967 35,400
2023/10/05 942 956 942 954 29,600
2023/10/04 949 960 938 940 74,600
2023/10/03 974 974 955 955 52,900
2023/10/02 990 997 970 970 50,400
2023/09/29 1,006 1,006 984 989 50,400
2023/09/28 990 1,012 990 1,003 48,000
2023/09/27 1,015 1,027 1,003 1,024 63,400
2023/09/26 1,020 1,021 1,012 1,016 38,400
2023/09/25 1,016 1,022 1,005 1,019 35,100
2023/09/22 1,010 1,016 1,002 1,010 37,600
2023/09/21 1,025 1,027 1,014 1,014 21,300
2023/09/20 1,034 1,034 1,017 1,018 36,000
2023/09/19 1,026 1,033 1,022 1,033 49,900
2023/09/15 1,024 1,029 1,021 1,026 51,600
2023/09/14 1,003 1,029 1,002 1,025 88,000
2023/09/13 1,007 1,013 994 995 71,900
2023/09/12 1,010 1,013 1,001 1,009 32,100
2023/09/11 1,010 1,019 1,004 1,010 35,300
2023/09/08 1,006 1,018 999 1,001 53,800
2023/09/07 1,020 1,030 1,016 1,018 38,600
2023/09/06 1,031 1,034 1,021 1,021 26,600
2023/09/05 1,028 1,031 1,020 1,031 55,000
2023/09/04 1,020 1,029 1,017 1,028 60,000
2023/09/01 1,006 1,019 1,005 1,016 56,000
2023/08/31 1,002 1,010 1,001 1,006 39,300
2023/08/30 1,000 1,007 995 1,003 45,400
2023/08/29 997 1,004 991 1,003 37,300
2023/08/28 989 994 984 991 31,000
2023/08/25 983 986 973 976 33,200
2023/08/24 982 988 976 987 25,700
2023/08/23 965 978 965 978 28,800
2023/08/22 958 965 955 965 19,100
2023/08/21 956 963 955 958 14,500
2023/08/18 956 957 945 948 23,000
2023/08/17 958 961 949 956 36,900
2023/08/16 965 968 959 960 26,800
2023/08/15 959 970 959 967 17,800
2023/08/14 970 972 957 958 28,700
2023/08/10 967 967 955 964 31,400
2023/08/09 964 965 958 962 22,600
2023/08/08 960 969 960 963 30,200
2023/08/07 956 959 950 957 29,600
2023/08/04 950 960 948 951 36,100
2023/08/03 978 978 948 949 77,100
2023/08/02 990 999 985 987 57,200
2023/08/01 993 994 985 994 27,800
2023/07/31 998 998 990 993 35,800
2023/07/28 985 992 974 992 55,000
2023/07/27 987 991 983 988 40,700
2023/07/26 990 990 977 986 26,300
2023/07/25 981 992 974 985 30,900
2023/07/24 974 980 970 980 23,200
2023/07/21 967 973 964 966 25,200
2023/07/20 964 967 961 962 16,400
2023/07/19 957 963 954 963 15,200
2023/07/18 948 955 947 953 11,500
2023/07/14 963 963 942 943 32,000
2023/07/13 954 959 949 958 24,900
2023/07/12 960 964 953 954 31,500
2023/07/11 960 966 956 960 28,500
2023/07/10 950 962 950 954 41,600
2023/07/07 954 956 942 947 39,900
2023/07/06 959 966 957 958 27,200
2023/07/05 959 965 957 961 24,700
2023/07/04 976 976 965 966 33,500
2023/07/03 980 985 975 983 22,900
2023/06/30 976 981 970 974 22,800
2023/06/29 983 989 975 982 22,100
2023/06/28 976 983 971 983 32,600
2023/06/27 971 972 965 969 22,700
2023/06/26 973 978 964 971 14,400
2023/06/23 985 993 971 972 38,800
2023/06/22 1,000 1,004 985 988 46,800
2023/06/21 985 997 985 993 36,600
2023/06/20 999 1,008 989 992 35,700
2023/06/19 1,009 1,010 998 1,004 19,800
2023/06/16 996 1,010 992 1,007 39,400
2023/06/15 1,004 1,005 996 996 24,300
2023/06/14 996 1,005 992 1,005 37,200
2023/06/13 1,009 1,009 995 996 40,600
2023/06/12 992 1,004 986 1,004 69,200
2023/06/09 965 987 962 980 78,400
2023/06/08 964 966 955 955 29,100
2023/06/07 972 976 955 955 30,800
2023/06/06 953 976 953 972 42,700
2023/06/05 958 960 953 953 32,500
2023/06/02 927 947 927 943 53,400
2023/06/01 920 928 918 925 24,600
2023/05/31 940 940 916 919 48,600
2023/05/30 945 946 934 944 28,700
2023/05/29 956 956 945 945 22,900
2023/05/26 960 961 938 941 36,400
2023/05/25 951 966 951 960 28,500
2023/05/24 969 970 961 961 16,200
2023/05/23 980 983 965 973 45,200
2023/05/22 962 979 962 978 28,700
2023/05/19 965 971 961 962 25,900
2023/05/18 965 968 955 964 34,100
2023/05/17 969 969 953 961 44,100
2023/05/16 967 969 961 968 28,400
2023/05/15 957 968 957 966 43,300
2023/05/12 954 959 947 957 38,100
2023/05/11 943 954 940 953 33,500
2023/05/10 947 953 936 943 59,400
2023/05/09 944 952 942 952 62,400
2023/05/08 931 943 931 940 62,400
2023/05/02 931 932 922 930 52,900
2023/05/01 936 944 921 927 99,200
2023/04/28 917 917 906 911 25,100
2023/04/27 903 904 896 903 23,800
2023/04/26 903 907 900 900 25,600
2023/04/25 909 919 909 910 40,100
2023/04/24 901 908 900 903 13,100
2023/04/21 895 907 895 902 22,600
2023/04/20 893 908 893 898 48,800
2023/04/19 898 899 893 896 17,200
2023/04/18 896 898 891 897 22,500
2023/04/17 895 895 885 893 17,600
2023/04/14 890 895 884 892 30,500
2023/04/13 882 888 878 887 21,400
2023/04/12 875 882 875 882 22,800
2023/04/11 876 876 871 875 19,300
2023/04/10 875 878 866 872 25,400
2023/04/07 869 874 867 870 24,100
2023/04/06 870 875 869 871 30,100
2023/04/05 886 887 877 878 28,200
2023/04/04 894 900 887 892 52,900
2023/04/03 896 897 891 894 34,200
2023/03/31 889 896 888 892 32,000
2023/03/30 878 891 878 888 35,300
2023/03/29 891 897 889 894 56,200
2023/03/28 895 895 884 889 29,800
2023/03/27 890 892 886 890 29,100
2023/03/24 886 887 876 883 32,500
2023/03/23 873 887 866 887 23,100
2023/03/22 879 880 873 873 24,700
2023/03/20 881 881 865 865 39,300
2023/03/17 881 887 877 884 21,900
2023/03/16 872 877 865 876 63,900
2023/03/15 887 894 884 887 34,100
2023/03/14 891 894 867 878 133,800
2023/03/13 905 911 897 903 79,500
2023/03/10 915 920 911 913 77,900
2023/03/09 922 933 922 924 36,700
2023/03/08 915 924 915 921 27,200
2023/03/07 915 925 915 921 49,100
2023/03/06 917 918 911 913 29,800
2023/03/03 915 917 910 917 40,400
2023/03/02 914 917 908 910 21,000
2023/03/01 904 912 904 910 21,000
2023/02/28 915 916 905 906 24,900
2023/02/27 907 913 907 913 36,700
2023/02/24 900 907 899 907 46,100
2023/02/22 902 907 895 899 64,700
2023/02/21 906 915 906 915 34,500
2023/02/20 906 907 903 906 21,000
2023/02/17 907 909 904 904 16,900
2023/02/16 913 915 902 910 31,300
2023/02/15 913 914 906 908 17,900
2023/02/14 924 924 907 913 31,900
2023/02/13 899 906 899 902 17,600
2023/02/10 901 905 897 899 29,500
2023/02/09 904 911 900 902 29,500
2023/02/08 895 902 895 896 22,500
2023/02/07 890 899 890 895 19,400
2023/02/06 890 898 889 889 32,900
2023/02/03 903 903 885 886 87,000
2023/02/02 907 911 903 903 34,800
2023/02/01 916 921 905 906 130,100
2023/01/31 936 951 936 946 43,100
2023/01/30 951 952 939 939 61,400
2023/01/27 954 954 942 946 18,400
2023/01/26 952 956 942 947 18,700
2023/01/25 950 955 944 952 35,200
2023/01/24 944 952 934 950 39,900
2023/01/23 926 941 922 939 30,900
2023/01/20 919 925 919 921 13,900
2023/01/19 919 927 918 918 17,100
2023/01/18 912 927 912 927 27,600
2023/01/17 915 922 911 917 21,000
2023/01/16 910 919 910 915 15,600
2023/01/13 914 927 914 918 27,900
2023/01/12 926 926 918 919 17,300
2023/01/11 925 936 924 928 45,900
2023/01/10 915 923 910 914 57,600
2023/01/06 911 915 901 907 41,700
2023/01/05 922 922 909 912 40,200
2023/01/04 929 929 914 915 27,500

このページの先頭へ