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
2026/03/11 1,820 1,837 1,804 1,813 267,500
2026/03/10 1,790 1,825 1,778 1,795 365,900
2026/03/09 1,699 1,743 1,679 1,735 622,300
2026/03/06 1,801 1,836 1,795 1,836 444,100
2026/03/05 1,841 1,923 1,836 1,868 1,084,300
2026/03/04 1,808 1,822 1,716 1,749 1,118,800
2026/03/03 1,916 1,970 1,863 1,869 821,500
2026/03/02 1,899 1,918 1,851 1,903 393,200
2026/02/27 1,916 1,954 1,901 1,939 398,100
2026/02/26 1,900 1,933 1,888 1,901 724,100
2026/02/25 1,888 1,914 1,864 1,894 463,300
2026/02/24 1,913 1,935 1,901 1,915 287,200
2026/02/20 1,935 1,945 1,895 1,921 288,300
2026/02/19 1,882 1,950 1,852 1,940 425,700
2026/02/18 1,860 1,895 1,850 1,882 348,500
2026/02/17 1,850 1,877 1,824 1,851 727,000
2026/02/16 1,864 1,881 1,835 1,872 185,800
2026/02/13 1,923 1,934 1,845 1,858 324,500
2026/02/12 1,920 1,973 1,910 1,963 410,100
2026/02/10 1,859 1,906 1,846 1,902 266,000
2026/02/09 1,850 1,868 1,790 1,866 627,500
2026/02/06 1,825 1,884 1,802 1,880 245,300
2026/02/05 1,862 1,862 1,815 1,835 226,800
2026/02/04 1,846 1,899 1,830 1,873 129,000
2026/02/03 1,841 1,870 1,830 1,840 140,100
2026/02/02 1,851 1,892 1,810 1,824 230,200
2026/01/30 1,804 1,842 1,791 1,832 133,600
2026/01/29 1,815 1,839 1,777 1,815 194,100
2026/01/28 1,844 1,845 1,810 1,816 186,900
2026/01/27 1,850 1,870 1,827 1,860 160,000
2026/01/26 1,906 1,910 1,863 1,876 208,300
2026/01/23 1,940 1,972 1,940 1,944 116,600
2026/01/22 1,970 1,980 1,918 1,962 266,100
2026/01/21 1,888 1,952 1,880 1,935 207,700
2026/01/20 1,999 2,000 1,921 1,928 167,400
2026/01/19 2,023 2,024 1,973 1,996 169,600
2026/01/16 2,039 2,074 2,018 2,039 148,400
2026/01/15 1,998 2,044 1,992 2,037 231,600
2026/01/14 1,942 1,998 1,938 1,998 185,700
2026/01/13 1,980 1,984 1,922 1,952 209,600
2026/01/09 1,928 1,939 1,896 1,937 127,200
2026/01/08 1,945 1,980 1,932 1,942 139,300
2026/01/07 1,920 1,959 1,913 1,939 167,000
2026/01/06 1,909 1,979 1,906 1,960 290,900
2026/01/05 1,891 1,916 1,862 1,890 272,800

このページの先頭へ