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 |
|---|---|---|---|---|---|
| 2026/01/19 | 2,025 | 2,045 | 2,013 | 2,022 | 77,100 |
| 2026/01/16 | 2,000 | 2,029 | 1,994 | 2,025 | 75,900 |
| 2026/01/15 | 2,009 | 2,014 | 1,998 | 2,004 | 73,000 |
| 2026/01/14 | 1,985 | 2,005 | 1,976 | 2,005 | 136,300 |
| 2026/01/13 | 1,975 | 1,985 | 1,957 | 1,966 | 123,200 |
| 2026/01/09 | 1,969 | 1,973 | 1,948 | 1,957 | 162,600 |
| 2026/01/08 | 1,926 | 1,957 | 1,922 | 1,937 | 110,800 |
| 2026/01/07 | 1,936 | 1,936 | 1,905 | 1,919 | 115,200 |
| 2026/01/06 | 1,930 | 1,965 | 1,930 | 1,939 | 106,000 |
| 2026/01/05 | 1,920 | 1,935 | 1,911 | 1,926 | 115,300 |
| 2025/12/30 | 1,918 | 1,923 | 1,898 | 1,898 | 73,200 |
| 2025/12/29 | 1,916 | 1,916 | 1,897 | 1,913 | 83,300 |
| 2025/12/26 | 1,901 | 1,919 | 1,891 | 1,901 | 125,400 |
| 2025/12/25 | 1,900 | 1,902 | 1,884 | 1,902 | 57,200 |
| 2025/12/24 | 1,900 | 1,900 | 1,883 | 1,892 | 98,900 |
| 2025/12/23 | 1,876 | 1,903 | 1,873 | 1,883 | 64,900 |
| 2025/12/22 | 1,900 | 1,902 | 1,864 | 1,876 | 107,600 |
| 2025/12/19 | 1,874 | 1,894 | 1,874 | 1,891 | 112,100 |
| 2025/12/18 | 1,848 | 1,869 | 1,840 | 1,869 | 90,000 |
| 2025/12/17 | 1,835 | 1,853 | 1,832 | 1,850 | 119,300 |
| 2025/12/16 | 1,852 | 1,863 | 1,841 | 1,847 | 84,100 |
| 2025/12/15 | 1,835 | 1,851 | 1,832 | 1,847 | 71,500 |
| 2025/12/12 | 1,834 | 1,838 | 1,823 | 1,834 | 89,900 |
| 2025/12/11 | 1,833 | 1,840 | 1,812 | 1,815 | 46,500 |
| 2025/12/10 | 1,819 | 1,849 | 1,819 | 1,833 | 137,300 |
| 2025/12/09 | 1,833 | 1,843 | 1,806 | 1,820 | 88,200 |
| 2025/12/08 | 1,780 | 1,848 | 1,776 | 1,836 | 168,400 |
| 2025/12/05 | 1,795 | 1,801 | 1,768 | 1,770 | 183,800 |
| 2025/12/04 | 1,820 | 1,831 | 1,797 | 1,809 | 162,400 |
| 2025/12/03 | 1,840 | 1,843 | 1,823 | 1,835 | 91,300 |
| 2025/12/02 | 1,860 | 1,863 | 1,841 | 1,848 | 64,300 |
| 2025/12/01 | 1,896 | 1,897 | 1,852 | 1,860 | 81,300 |
| 2025/11/28 | 1,871 | 1,897 | 1,871 | 1,896 | 50,200 |
| 2025/11/27 | 1,898 | 1,906 | 1,881 | 1,885 | 48,300 |
| 2025/11/26 | 1,887 | 1,907 | 1,884 | 1,898 | 145,500 |
| 2025/11/25 | 1,878 | 1,878 | 1,853 | 1,870 | 82,800 |
| 2025/11/21 | 1,825 | 1,861 | 1,824 | 1,861 | 125,600 |
| 2025/11/20 | 1,809 | 1,826 | 1,800 | 1,815 | 74,800 |
| 2025/11/19 | 1,805 | 1,818 | 1,795 | 1,800 | 84,600 |
| 2025/11/18 | 1,830 | 1,836 | 1,790 | 1,800 | 77,900 |
| 2025/11/17 | 1,850 | 1,852 | 1,829 | 1,836 | 54,700 |
| 2025/11/14 | 1,823 | 1,864 | 1,807 | 1,848 | 128,600 |
| 2025/11/13 | 1,818 | 1,845 | 1,815 | 1,821 | 84,300 |
| 2025/11/12 | 1,815 | 1,826 | 1,806 | 1,820 | 89,200 |
| 2025/11/11 | 1,836 | 1,836 | 1,797 | 1,805 | 68,800 |
| 2025/11/10 | 1,840 | 1,840 | 1,820 | 1,823 | 84,500 |
| 2025/11/07 | 1,800 | 1,818 | 1,798 | 1,818 | 79,000 |
| 2025/11/06 | 1,802 | 1,809 | 1,785 | 1,800 | 84,600 |
| 2025/11/05 | 1,784 | 1,818 | 1,776 | 1,801 | 177,900 |
| 2025/11/04 | 1,813 | 1,818 | 1,760 | 1,786 | 215,400 |
| 2025/10/31 | 1,932 | 1,970 | 1,810 | 1,821 | 307,400 |
| 2025/10/30 | 1,880 | 1,935 | 1,879 | 1,923 | 223,400 |
| 2025/10/29 | 1,905 | 1,905 | 1,881 | 1,881 | 89,400 |
| 2025/10/28 | 1,965 | 1,965 | 1,908 | 1,920 | 89,600 |
| 2025/10/27 | 1,938 | 1,962 | 1,937 | 1,960 | 79,800 |
| 2025/10/24 | 1,959 | 1,961 | 1,926 | 1,926 | 57,300 |
| 2025/10/23 | 1,922 | 1,960 | 1,922 | 1,960 | 92,600 |
| 2025/10/22 | 1,910 | 1,925 | 1,909 | 1,922 | 63,400 |
| 2025/10/21 | 1,912 | 1,922 | 1,905 | 1,906 | 62,500 |
| 2025/10/20 | 1,917 | 1,917 | 1,899 | 1,912 | 44,800 |
| 2025/10/17 | 1,883 | 1,899 | 1,881 | 1,895 | 90,400 |
| 2025/10/16 | 1,900 | 1,907 | 1,880 | 1,894 | 88,600 |
| 2025/10/15 | 1,900 | 1,908 | 1,889 | 1,897 | 116,300 |
| 2025/10/14 | 1,870 | 1,904 | 1,866 | 1,885 | 152,600 |
| 2025/10/10 | 1,922 | 1,928 | 1,892 | 1,893 | 154,500 |
| 2025/10/09 | 1,960 | 1,980 | 1,940 | 1,950 | 147,100 |
| 2025/10/08 | 1,981 | 1,998 | 1,970 | 1,973 | 67,800 |
| 2025/10/07 | 1,968 | 1,974 | 1,959 | 1,965 | 82,500 |
| 2025/10/06 | 2,000 | 2,009 | 1,977 | 1,987 | 116,100 |
| 2025/10/03 | 1,946 | 1,978 | 1,945 | 1,965 | 132,500 |
| 2025/10/02 | 1,963 | 1,964 | 1,941 | 1,945 | 157,900 |
| 2025/10/01 | 1,969 | 1,974 | 1,953 | 1,969 | 116,000 |
| 2025/09/30 | 1,991 | 1,997 | 1,963 | 1,978 | 99,300 |
| 2025/09/29 | 2,027 | 2,027 | 1,987 | 2,000 | 86,200 |
| 2025/09/26 | 2,012 | 2,056 | 2,008 | 2,052 | 187,000 |
| 2025/09/25 | 2,005 | 2,011 | 1,995 | 2,006 | 115,600 |
| 2025/09/24 | 1,993 | 2,007 | 1,983 | 1,991 | 83,900 |
| 2025/09/22 | 1,983 | 2,007 | 1,979 | 2,001 | 81,900 |
| 2025/09/19 | 1,996 | 2,013 | 1,976 | 1,983 | 131,200 |
| 2025/09/18 | 2,008 | 2,014 | 1,977 | 1,995 | 93,900 |
| 2025/09/17 | 2,007 | 2,007 | 1,977 | 1,996 | 84,300 |
| 2025/09/16 | 1,972 | 2,015 | 1,968 | 2,015 | 98,700 |
| 2025/09/12 | 2,000 | 2,005 | 1,969 | 1,982 | 152,700 |
| 2025/09/11 | 1,962 | 1,989 | 1,962 | 1,987 | 91,800 |
| 2025/09/10 | 1,951 | 1,981 | 1,951 | 1,972 | 84,300 |
| 2025/09/09 | 1,972 | 1,985 | 1,953 | 1,956 | 87,400 |
| 2025/09/08 | 1,975 | 1,977 | 1,957 | 1,973 | 75,800 |
| 2025/09/05 | 1,985 | 1,985 | 1,952 | 1,966 | 113,000 |
| 2025/09/04 | 1,965 | 1,988 | 1,955 | 1,985 | 148,400 |
| 2025/09/03 | 1,968 | 1,987 | 1,962 | 1,967 | 170,300 |
| 2025/09/02 | 1,932 | 1,960 | 1,932 | 1,955 | 91,000 |
| 2025/09/01 | 1,930 | 1,957 | 1,923 | 1,933 | 58,000 |
| 2025/08/29 | 1,920 | 1,943 | 1,920 | 1,936 | 125,900 |
| 2025/08/28 | 1,943 | 1,950 | 1,933 | 1,939 | 62,400 |
| 2025/08/27 | 1,947 | 1,963 | 1,937 | 1,945 | 71,400 |
| 2025/08/26 | 1,932 | 1,948 | 1,930 | 1,941 | 101,400 |
| 2025/08/25 | 1,937 | 1,947 | 1,932 | 1,933 | 95,400 |
| 2025/08/22 | 1,940 | 1,944 | 1,928 | 1,936 | 86,200 |
| 2025/08/21 | 1,958 | 1,958 | 1,933 | 1,940 | 83,000 |
| 2025/08/20 | 1,959 | 1,966 | 1,946 | 1,958 | 127,200 |
| 2025/08/19 | 1,961 | 1,975 | 1,953 | 1,967 | 131,300 |
| 2025/08/18 | 1,974 | 1,998 | 1,974 | 1,979 | 116,600 |
| 2025/08/15 | 1,976 | 1,982 | 1,959 | 1,979 | 118,300 |
| 2025/08/14 | 2,018 | 2,018 | 1,971 | 1,978 | 144,100 |
| 2025/08/13 | 2,036 | 2,043 | 2,010 | 2,026 | 116,400 |
| 2025/08/12 | 2,086 | 2,086 | 2,015 | 2,036 | 169,200 |
| 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 |