伊藤忠エネクス(8133)の株価時系列情報
伊藤忠エネクス(8133)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,075 | 2,090 | 2,071 | 2,082 | 147,300 |
| 2025/08/07 | 2,049 | 2,075 | 2,047 | 2,070 | 124,600 |
| 2025/08/06 | 2,045 | 2,056 | 2,043 | 2,049 | 101,600 |
| 2025/08/05 | 1,998 | 2,049 | 1,994 | 2,034 | 124,600 |
| 2025/08/04 | 1,973 | 1,994 | 1,956 | 1,994 | 155,600 |
| 2025/08/01 | 2,063 | 2,077 | 1,986 | 2,006 | 224,200 |
| 2025/07/31 | 1,988 | 2,055 | 1,941 | 2,033 | 313,400 |
| 2025/07/30 | 1,939 | 1,979 | 1,932 | 1,970 | 189,400 |
| 2025/07/29 | 1,922 | 1,937 | 1,901 | 1,935 | 158,300 |
| 2025/07/28 | 1,947 | 1,955 | 1,900 | 1,924 | 258,300 |
| 2025/07/25 | 1,918 | 1,943 | 1,909 | 1,942 | 142,800 |
| 2025/07/24 | 1,865 | 1,902 | 1,860 | 1,899 | 153,000 |
| 2025/07/23 | 1,860 | 1,876 | 1,854 | 1,865 | 143,200 |
| 2025/07/22 | 1,870 | 1,872 | 1,845 | 1,848 | 132,500 |
| 2025/07/18 | 1,870 | 1,877 | 1,861 | 1,870 | 92,600 |
| 2025/07/17 | 1,850 | 1,867 | 1,837 | 1,864 | 77,100 |
| 2025/07/16 | 1,839 | 1,853 | 1,839 | 1,850 | 62,000 |
| 2025/07/15 | 1,847 | 1,848 | 1,836 | 1,842 | 72,000 |
| 2025/07/14 | 1,846 | 1,852 | 1,833 | 1,846 | 61,100 |
| 2025/07/11 | 1,847 | 1,871 | 1,843 | 1,846 | 139,300 |
| 2025/07/10 | 1,810 | 1,857 | 1,806 | 1,824 | 289,800 |
| 2025/07/09 | 1,782 | 1,814 | 1,782 | 1,806 | 119,300 |
| 2025/07/08 | 1,777 | 1,787 | 1,763 | 1,782 | 103,800 |
| 2025/07/07 | 1,769 | 1,776 | 1,757 | 1,763 | 68,300 |
| 2025/07/04 | 1,748 | 1,760 | 1,741 | 1,760 | 75,700 |
| 2025/07/03 | 1,735 | 1,747 | 1,729 | 1,745 | 121,200 |
| 2025/07/02 | 1,720 | 1,738 | 1,717 | 1,729 | 72,700 |
| 2025/07/01 | 1,722 | 1,722 | 1,706 | 1,720 | 94,600 |
| 2025/06/30 | 1,732 | 1,739 | 1,720 | 1,726 | 108,100 |
| 2025/06/27 | 1,716 | 1,730 | 1,711 | 1,724 | 120,800 |
| 2025/06/26 | 1,701 | 1,728 | 1,692 | 1,716 | 142,400 |
| 2025/06/25 | 1,732 | 1,745 | 1,693 | 1,696 | 94,100 |
| 2025/06/24 | 1,746 | 1,751 | 1,732 | 1,732 | 91,800 |
| 2025/06/23 | 1,738 | 1,750 | 1,729 | 1,732 | 96,200 |
| 2025/06/20 | 1,742 | 1,742 | 1,716 | 1,737 | 171,600 |
| 2025/06/19 | 1,741 | 1,750 | 1,730 | 1,741 | 89,800 |
| 2025/06/18 | 1,736 | 1,744 | 1,728 | 1,740 | 72,000 |
| 2025/06/17 | 1,736 | 1,748 | 1,735 | 1,744 | 56,600 |
| 2025/06/16 | 1,750 | 1,753 | 1,724 | 1,738 | 84,300 |
| 2025/06/13 | 1,728 | 1,735 | 1,715 | 1,732 | 119,500 |
| 2025/06/12 | 1,700 | 1,755 | 1,696 | 1,743 | 148,900 |
| 2025/06/11 | 1,700 | 1,712 | 1,694 | 1,702 | 102,900 |
| 2025/06/10 | 1,696 | 1,707 | 1,689 | 1,697 | 133,700 |
| 2025/06/09 | 1,714 | 1,716 | 1,688 | 1,701 | 75,200 |
| 2025/06/06 | 1,694 | 1,709 | 1,689 | 1,700 | 83,900 |
| 2025/06/05 | 1,676 | 1,691 | 1,675 | 1,683 | 54,200 |
| 2025/06/04 | 1,679 | 1,693 | 1,678 | 1,685 | 80,900 |
| 2025/06/03 | 1,685 | 1,685 | 1,662 | 1,679 | 80,800 |
| 2025/06/02 | 1,672 | 1,686 | 1,670 | 1,678 | 60,400 |
| 2025/05/30 | 1,653 | 1,687 | 1,651 | 1,687 | 252,300 |
| 2025/05/29 | 1,669 | 1,677 | 1,663 | 1,672 | 88,800 |
| 2025/05/28 | 1,698 | 1,700 | 1,669 | 1,669 | 111,200 |
| 2025/05/27 | 1,687 | 1,696 | 1,676 | 1,683 | 60,900 |
| 2025/05/26 | 1,671 | 1,691 | 1,669 | 1,686 | 132,800 |
| 2025/05/23 | 1,650 | 1,666 | 1,642 | 1,666 | 74,900 |
| 2025/05/22 | 1,630 | 1,645 | 1,619 | 1,644 | 97,200 |
| 2025/05/21 | 1,647 | 1,666 | 1,624 | 1,645 | 136,000 |
| 2025/05/20 | 1,643 | 1,655 | 1,625 | 1,640 | 128,700 |
| 2025/05/19 | 1,621 | 1,640 | 1,611 | 1,640 | 76,200 |
| 2025/05/16 | 1,617 | 1,622 | 1,603 | 1,620 | 61,900 |
| 2025/05/15 | 1,627 | 1,637 | 1,610 | 1,618 | 86,900 |
| 2025/05/14 | 1,648 | 1,657 | 1,613 | 1,632 | 100,500 |
| 2025/05/13 | 1,660 | 1,671 | 1,653 | 1,656 | 146,500 |
| 2025/05/12 | 1,634 | 1,655 | 1,629 | 1,646 | 131,500 |
| 2025/05/09 | 1,603 | 1,639 | 1,594 | 1,628 | 165,400 |
| 2025/05/08 | 1,587 | 1,599 | 1,567 | 1,588 | 151,800 |
| 2025/05/07 | 1,570 | 1,602 | 1,569 | 1,597 | 151,200 |
| 2025/05/02 | 1,564 | 1,571 | 1,555 | 1,563 | 162,100 |
| 2025/05/01 | 1,542 | 1,578 | 1,534 | 1,561 | 206,500 |
| 2025/04/30 | 1,580 | 1,628 | 1,533 | 1,542 | 450,700 |
| 2025/04/28 | 1,541 | 1,560 | 1,540 | 1,550 | 134,200 |
| 2025/04/25 | 1,542 | 1,562 | 1,535 | 1,535 | 77,800 |
| 2025/04/24 | 1,569 | 1,574 | 1,539 | 1,542 | 95,600 |
| 2025/04/23 | 1,566 | 1,583 | 1,561 | 1,569 | 94,300 |
| 2025/04/22 | 1,549 | 1,566 | 1,539 | 1,544 | 60,200 |
| 2025/04/21 | 1,552 | 1,559 | 1,540 | 1,550 | 57,300 |
| 2025/04/18 | 1,520 | 1,557 | 1,513 | 1,553 | 91,600 |
| 2025/04/17 | 1,494 | 1,509 | 1,480 | 1,504 | 71,000 |
| 2025/04/16 | 1,479 | 1,500 | 1,473 | 1,494 | 129,400 |
| 2025/04/15 | 1,494 | 1,501 | 1,470 | 1,479 | 89,800 |
| 2025/04/14 | 1,481 | 1,491 | 1,471 | 1,483 | 81,800 |
| 2025/04/11 | 1,421 | 1,463 | 1,402 | 1,458 | 137,800 |
| 2025/04/10 | 1,544 | 1,544 | 1,481 | 1,497 | 227,700 |
| 2025/04/09 | 1,439 | 1,449 | 1,417 | 1,436 | 175,000 |
| 2025/04/08 | 1,462 | 1,481 | 1,451 | 1,468 | 131,900 |
| 2025/04/07 | 1,405 | 1,443 | 1,368 | 1,402 | 247,200 |
| 2025/04/04 | 1,513 | 1,515 | 1,461 | 1,496 | 223,200 |
| 2025/04/03 | 1,546 | 1,563 | 1,535 | 1,547 | 124,800 |
| 2025/04/02 | 1,628 | 1,628 | 1,581 | 1,585 | 80,900 |
| 2025/04/01 | 1,643 | 1,643 | 1,604 | 1,606 | 112,000 |
| 2025/03/31 | 1,579 | 1,618 | 1,567 | 1,603 | 159,000 |
| 2025/03/28 | 1,625 | 1,629 | 1,615 | 1,619 | 167,700 |
| 2025/03/27 | 1,655 | 1,662 | 1,644 | 1,662 | 134,600 |
| 2025/03/26 | 1,652 | 1,652 | 1,637 | 1,651 | 108,600 |
| 2025/03/25 | 1,656 | 1,661 | 1,641 | 1,647 | 79,600 |
| 2025/03/24 | 1,664 | 1,664 | 1,638 | 1,654 | 79,600 |
| 2025/03/21 | 1,660 | 1,675 | 1,659 | 1,664 | 101,900 |
| 2025/03/19 | 1,647 | 1,668 | 1,642 | 1,668 | 94,900 |
| 2025/03/18 | 1,645 | 1,684 | 1,645 | 1,658 | 169,100 |
| 2025/03/17 | 1,630 | 1,643 | 1,630 | 1,643 | 64,400 |
| 2025/03/14 | 1,621 | 1,635 | 1,614 | 1,623 | 83,500 |
| 2025/03/13 | 1,607 | 1,633 | 1,605 | 1,627 | 107,400 |
| 2025/03/12 | 1,560 | 1,612 | 1,560 | 1,605 | 150,500 |
| 2025/03/11 | 1,580 | 1,584 | 1,560 | 1,569 | 111,000 |
| 2025/03/10 | 1,603 | 1,617 | 1,592 | 1,596 | 79,400 |
| 2025/03/07 | 1,600 | 1,606 | 1,582 | 1,602 | 105,800 |
| 2025/03/06 | 1,601 | 1,615 | 1,598 | 1,615 | 90,100 |
| 2025/03/05 | 1,608 | 1,612 | 1,590 | 1,596 | 74,500 |
| 2025/03/04 | 1,590 | 1,602 | 1,573 | 1,595 | 96,400 |
| 2025/03/03 | 1,568 | 1,609 | 1,568 | 1,591 | 102,000 |
| 2025/02/28 | 1,560 | 1,569 | 1,552 | 1,557 | 147,900 |
| 2025/02/27 | 1,556 | 1,576 | 1,552 | 1,576 | 84,300 |
| 2025/02/26 | 1,561 | 1,563 | 1,543 | 1,556 | 162,200 |
| 2025/02/25 | 1,570 | 1,576 | 1,554 | 1,576 | 89,000 |
| 2025/02/21 | 1,590 | 1,592 | 1,572 | 1,579 | 77,800 |
| 2025/02/20 | 1,614 | 1,626 | 1,592 | 1,592 | 84,200 |
| 2025/02/19 | 1,615 | 1,627 | 1,606 | 1,624 | 94,700 |
| 2025/02/18 | 1,629 | 1,640 | 1,614 | 1,625 | 79,100 |
| 2025/02/17 | 1,620 | 1,633 | 1,617 | 1,617 | 58,200 |
| 2025/02/14 | 1,626 | 1,631 | 1,607 | 1,620 | 79,500 |
| 2025/02/13 | 1,616 | 1,627 | 1,613 | 1,620 | 62,400 |
| 2025/02/12 | 1,643 | 1,643 | 1,618 | 1,626 | 59,000 |
| 2025/02/10 | 1,643 | 1,644 | 1,615 | 1,627 | 97,100 |
| 2025/02/07 | 1,673 | 1,680 | 1,635 | 1,646 | 98,400 |
| 2025/02/06 | 1,670 | 1,696 | 1,667 | 1,683 | 104,800 |
| 2025/02/05 | 1,644 | 1,670 | 1,635 | 1,660 | 123,700 |
| 2025/02/04 | 1,690 | 1,690 | 1,629 | 1,638 | 161,400 |
| 2025/02/03 | 1,601 | 1,725 | 1,600 | 1,708 | 431,400 |
| 2025/01/31 | 1,580 | 1,605 | 1,552 | 1,591 | 227,900 |
| 2025/01/30 | 1,548 | 1,561 | 1,544 | 1,561 | 61,100 |
| 2025/01/29 | 1,548 | 1,562 | 1,548 | 1,549 | 53,600 |
| 2025/01/28 | 1,554 | 1,560 | 1,548 | 1,550 | 72,900 |
| 2025/01/27 | 1,546 | 1,554 | 1,536 | 1,549 | 82,500 |
| 2025/01/24 | 1,554 | 1,564 | 1,537 | 1,537 | 92,700 |
| 2025/01/23 | 1,562 | 1,565 | 1,547 | 1,548 | 112,300 |
| 2025/01/22 | 1,580 | 1,583 | 1,567 | 1,574 | 58,300 |
| 2025/01/21 | 1,599 | 1,604 | 1,573 | 1,573 | 101,700 |
| 2025/01/20 | 1,582 | 1,596 | 1,581 | 1,583 | 63,400 |
| 2025/01/17 | 1,570 | 1,582 | 1,561 | 1,574 | 77,900 |
| 2025/01/16 | 1,598 | 1,598 | 1,573 | 1,573 | 74,400 |
| 2025/01/15 | 1,576 | 1,590 | 1,576 | 1,587 | 74,300 |
| 2025/01/14 | 1,574 | 1,576 | 1,546 | 1,576 | 111,400 |
| 2025/01/10 | 1,589 | 1,589 | 1,571 | 1,571 | 121,800 |
| 2025/01/09 | 1,608 | 1,608 | 1,585 | 1,590 | 104,400 |
| 2025/01/08 | 1,637 | 1,642 | 1,612 | 1,615 | 89,400 |
| 2025/01/07 | 1,637 | 1,637 | 1,608 | 1,634 | 110,500 |
| 2025/01/06 | 1,639 | 1,646 | 1,627 | 1,640 | 106,800 |
| 2024/12/30 | 1,657 | 1,660 | 1,626 | 1,639 | 72,800 |
| 2024/12/27 | 1,647 | 1,650 | 1,637 | 1,650 | 64,400 |
| 2024/12/26 | 1,618 | 1,643 | 1,618 | 1,636 | 120,900 |
| 2024/12/25 | 1,610 | 1,616 | 1,600 | 1,616 | 51,700 |
| 2024/12/24 | 1,606 | 1,609 | 1,600 | 1,605 | 37,300 |
| 2024/12/23 | 1,599 | 1,613 | 1,599 | 1,606 | 58,100 |
| 2024/12/20 | 1,613 | 1,613 | 1,596 | 1,596 | 160,300 |
| 2024/12/19 | 1,602 | 1,617 | 1,601 | 1,613 | 67,600 |
| 2024/12/18 | 1,641 | 1,643 | 1,602 | 1,609 | 74,000 |
| 2024/12/17 | 1,630 | 1,649 | 1,624 | 1,640 | 83,000 |
| 2024/12/16 | 1,630 | 1,634 | 1,619 | 1,630 | 53,200 |
| 2024/12/13 | 1,594 | 1,627 | 1,593 | 1,625 | 159,900 |
| 2024/12/12 | 1,612 | 1,615 | 1,597 | 1,600 | 122,900 |
| 2024/12/11 | 1,603 | 1,609 | 1,598 | 1,600 | 76,600 |
| 2024/12/10 | 1,646 | 1,646 | 1,606 | 1,606 | 83,800 |
| 2024/12/09 | 1,629 | 1,638 | 1,614 | 1,628 | 90,400 |
| 2024/12/06 | 1,637 | 1,642 | 1,623 | 1,627 | 100,700 |
| 2024/12/05 | 1,668 | 1,668 | 1,632 | 1,639 | 90,700 |
| 2024/12/04 | 1,684 | 1,685 | 1,663 | 1,668 | 101,400 |
| 2024/12/03 | 1,653 | 1,698 | 1,653 | 1,689 | 143,900 |
| 2024/12/02 | 1,611 | 1,655 | 1,609 | 1,646 | 95,400 |
| 2024/11/29 | 1,623 | 1,630 | 1,612 | 1,612 | 51,600 |
| 2024/11/28 | 1,600 | 1,614 | 1,599 | 1,613 | 37,900 |
| 2024/11/27 | 1,595 | 1,608 | 1,583 | 1,593 | 78,300 |
| 2024/11/26 | 1,601 | 1,607 | 1,592 | 1,606 | 100,900 |
| 2024/11/25 | 1,610 | 1,629 | 1,607 | 1,607 | 140,100 |
| 2024/11/22 | 1,610 | 1,622 | 1,608 | 1,616 | 78,000 |
| 2024/11/21 | 1,610 | 1,619 | 1,608 | 1,610 | 58,700 |
| 2024/11/20 | 1,631 | 1,631 | 1,602 | 1,606 | 71,700 |
| 2024/11/19 | 1,665 | 1,670 | 1,636 | 1,646 | 106,800 |
| 2024/11/18 | 1,659 | 1,665 | 1,646 | 1,656 | 94,600 |
| 2024/11/15 | 1,645 | 1,655 | 1,632 | 1,646 | 65,200 |
| 2024/11/14 | 1,636 | 1,644 | 1,624 | 1,631 | 78,400 |
| 2024/11/13 | 1,610 | 1,644 | 1,610 | 1,636 | 102,500 |
| 2024/11/12 | 1,641 | 1,653 | 1,615 | 1,625 | 90,500 |
| 2024/11/11 | 1,614 | 1,633 | 1,608 | 1,633 | 58,800 |
| 2024/11/08 | 1,650 | 1,652 | 1,622 | 1,636 | 77,600 |
| 2024/11/07 | 1,634 | 1,658 | 1,633 | 1,650 | 128,600 |
| 2024/11/06 | 1,626 | 1,644 | 1,623 | 1,623 | 96,700 |
| 2024/11/05 | 1,611 | 1,630 | 1,600 | 1,622 | 117,300 |
| 2024/11/01 | 1,591 | 1,629 | 1,590 | 1,606 | 138,700 |
| 2024/10/31 | 1,607 | 1,624 | 1,562 | 1,605 | 284,500 |
| 2024/10/30 | 1,582 | 1,602 | 1,574 | 1,597 | 310,500 |
| 2024/10/29 | 1,547 | 1,572 | 1,547 | 1,565 | 115,500 |
| 2024/10/28 | 1,537 | 1,558 | 1,525 | 1,546 | 130,600 |
| 2024/10/25 | 1,564 | 1,575 | 1,535 | 1,536 | 121,800 |
| 2024/10/24 | 1,534 | 1,564 | 1,524 | 1,558 | 117,300 |
| 2024/10/23 | 1,545 | 1,563 | 1,534 | 1,553 | 124,100 |
| 2024/10/22 | 1,555 | 1,557 | 1,523 | 1,536 | 225,800 |
| 2024/10/21 | 1,558 | 1,564 | 1,540 | 1,559 | 104,400 |
| 2024/10/18 | 1,571 | 1,583 | 1,558 | 1,558 | 73,000 |
| 2024/10/17 | 1,572 | 1,583 | 1,560 | 1,565 | 158,600 |
| 2024/10/16 | 1,560 | 1,585 | 1,554 | 1,557 | 142,200 |