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

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
2026/06/05 1,939 1,973 1,939 1,950 53,800
2026/06/04 1,938 1,951 1,928 1,932 63,100
2026/06/03 1,947 1,974 1,935 1,948 90,400
2026/06/02 1,930 1,946 1,908 1,942 112,500
2026/06/01 1,952 1,962 1,924 1,952 122,200
2026/05/29 1,949 1,980 1,941 1,952 169,100
2026/05/28 1,954 1,959 1,937 1,949 97,800
2026/05/27 1,926 1,952 1,926 1,949 125,400
2026/05/26 1,935 1,942 1,910 1,938 96,400
2026/05/25 1,976 1,976 1,932 1,944 72,500
2026/05/22 1,981 1,987 1,951 1,979 89,300
2026/05/21 1,979 2,002 1,976 1,979 74,100
2026/05/20 2,000 2,008 1,953 1,975 83,700
2026/05/19 2,015 2,028 2,006 2,006 61,400
2026/05/18 2,033 2,033 2,003 2,008 80,900
2026/05/15 2,025 2,049 2,020 2,049 90,000
2026/05/14 2,070 2,070 1,988 2,010 83,300
2026/05/13 2,057 2,079 2,048 2,075 113,000
2026/05/12 2,063 2,086 2,055 2,058 129,100
2026/05/11 2,025 2,083 2,025 2,044 153,500
2026/05/08 2,020 2,028 1,971 2,021 194,600
2026/05/07 1,957 2,026 1,954 2,023 247,900
2026/05/01 1,907 1,978 1,884 1,957 196,500
2026/04/30 1,995 2,070 1,909 1,918 541,500
2026/04/28 1,921 2,006 1,910 1,989 284,000
2026/04/27 1,892 1,910 1,884 1,900 110,800
2026/04/24 1,874 1,894 1,862 1,887 107,600
2026/04/23 1,867 1,879 1,853 1,875 86,600
2026/04/22 1,910 1,913 1,878 1,881 128,400
2026/04/21 1,953 1,960 1,913 1,913 96,300
2026/04/20 1,985 2,000 1,944 1,951 94,600
2026/04/17 2,011 2,019 1,983 1,983 66,400
2026/04/16 2,040 2,045 2,016 2,018 79,300
2026/04/15 2,021 2,039 2,013 2,030 102,000
2026/04/14 1,994 2,015 1,991 2,008 86,000
2026/04/13 2,003 2,020 1,990 1,991 79,800
2026/04/10 2,027 2,042 1,995 2,004 97,100
2026/04/09 2,027 2,058 2,018 2,022 103,800
2026/04/08 2,085 2,086 2,021 2,021 140,400
2026/04/07 2,050 2,065 1,965 2,041 238,900
2026/04/06 2,049 2,056 2,038 2,038 59,500
2026/04/03 2,017 2,041 2,017 2,039 94,000
2026/03/27 2,018 2,019 2,000 2,010 147,300
2026/03/26 1,992 2,003 1,972 1,998 126,700
2026/03/25 1,998 2,001 1,976 1,992 112,300
2026/03/24 1,963 1,970 1,951 1,961 101,900
2026/03/23 1,940 1,955 1,918 1,937 118,600
2026/03/19 1,998 2,016 1,964 1,964 202,400
2026/03/18 1,980 2,009 1,969 2,009 96,600
2026/03/17 1,967 1,983 1,959 1,969 83,600
2026/03/16 1,976 1,984 1,934 1,934 120,100
2026/03/13 1,961 1,991 1,956 1,968 148,000
2026/03/12 2,020 2,025 1,960 1,966 171,600
2026/03/11 2,050 2,067 2,039 2,039 104,300
2026/03/10 2,014 2,048 2,000 2,045 148,800
2026/03/09 1,960 1,999 1,950 1,982 231,700
2026/03/06 1,990 2,010 1,969 2,005 117,000
2026/03/05 1,990 2,005 1,958 1,998 164,600
2026/03/04 2,015 2,024 1,941 1,957 210,400
2026/03/03 2,106 2,106 2,054 2,055 176,300
2026/03/02 2,100 2,126 2,078 2,106 221,800
2026/02/27 2,040 2,085 2,038 2,085 158,300
2026/02/26 2,025 2,049 2,016 2,033 227,500
2026/02/25 2,006 2,030 1,976 2,014 258,400
2026/02/24 1,970 1,996 1,945 1,981 99,200
2026/02/20 1,965 1,966 1,946 1,963 90,600
2026/02/19 1,965 1,974 1,960 1,974 75,500
2026/02/18 1,979 1,980 1,967 1,972 50,200
2026/02/17 1,963 1,981 1,951 1,965 70,800
2026/02/16 1,959 1,964 1,943 1,963 94,400
2026/02/13 1,999 2,009 1,944 1,947 109,400
2026/02/12 1,950 2,011 1,950 1,999 152,300
2026/02/10 1,939 1,956 1,939 1,950 111,300
2026/02/09 1,949 1,950 1,927 1,935 100,200
2026/02/06 1,930 1,931 1,910 1,922 77,700
2026/02/05 1,962 1,970 1,936 1,936 88,800
2026/02/04 1,915 1,947 1,909 1,934 112,500
2026/02/03 1,913 1,932 1,912 1,921 84,200
2026/02/02 1,912 1,936 1,898 1,900 154,700
2026/01/30 1,995 1,995 1,862 1,912 277,700
2026/01/29 1,980 2,000 1,960 1,991 105,500
2026/01/28 1,996 2,000 1,976 1,988 114,300
2026/01/27 2,001 2,009 1,988 1,993 93,500
2026/01/26 2,022 2,035 2,010 2,023 83,200
2026/01/23 2,070 2,070 2,037 2,044 99,200
2026/01/22 2,034 2,058 2,027 2,050 86,300
2026/01/21 2,006 2,035 2,002 2,021 123,800
2026/01/20 2,017 2,026 1,992 2,007 120,900
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

このページの先頭へ