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
2026/09/18 2,353 2,357 2,334 2,344 138,300
2026/09/17 2,352 2,387 2,345 2,368 85,600
2026/09/16 2,330 2,382 2,321 2,355 98,300
2026/09/15 2,310 2,323 2,297 2,315 96,100
2026/09/14 2,290 2,315 2,283 2,310 73,600
2026/09/11 2,220 2,292 2,220 2,274 155,500
2026/09/10 2,301 2,315 2,224 2,253 126,900
2026/09/09 2,273 2,307 2,264 2,284 97,900
2026/09/08 2,262 2,290 2,240 2,258 83,600
2026/09/07 2,338 2,359 2,270 2,270 96,600
2026/09/04 2,349 2,363 2,330 2,338 94,100
2026/09/03 2,342 2,373 2,335 2,340 145,600
2026/09/02 2,339 2,366 2,329 2,336 153,700
2026/09/01 2,274 2,367 2,269 2,355 198,300
2026/08/31 2,240 2,274 2,231 2,266 157,300
2026/08/28 2,226 2,243 2,208 2,243 142,600
2026/08/27 2,249 2,249 2,210 2,225 106,300
2026/08/26 2,254 2,271 2,244 2,249 149,100
2026/08/25 2,264 2,295 2,243 2,249 145,900
2026/08/24 2,247 2,261 2,230 2,253 163,100
2026/08/21 2,188 2,238 2,186 2,230 148,600
2026/08/20 2,157 2,194 2,149 2,188 107,400
2026/08/19 2,184 2,185 2,147 2,157 94,200
2026/08/18 2,139 2,200 2,139 2,184 108,200
2026/08/17 2,142 2,160 2,137 2,139 89,900
2026/08/14 2,138 2,148 2,120 2,145 69,000
2026/08/13 2,144 2,148 2,115 2,142 77,300
2026/08/12 2,170 2,170 2,130 2,144 77,500
2026/08/10 2,129 2,153 2,108 2,153 119,300
2026/08/07 2,100 2,117 2,087 2,111 116,300
2026/08/06 2,040 2,090 2,033 2,090 132,200
2026/08/05 2,060 2,068 2,034 2,053 76,000
2026/08/04 2,090 2,095 2,041 2,043 159,500
2026/08/03 2,130 2,143 2,058 2,101 182,200
2026/07/31 2,090 2,205 2,064 2,170 192,500
2026/07/30 2,090 2,108 2,066 2,099 128,300
2026/07/29 2,072 2,124 2,068 2,109 159,200
2026/07/28 2,085 2,088 2,055 2,080 104,800
2026/07/27 2,078 2,094 2,073 2,084 174,100
2026/07/24 2,032 2,070 1,999 2,070 243,600
2026/07/23 2,073 2,080 2,036 2,050 106,400
2026/07/22 2,074 2,090 2,050 2,085 107,800
2026/07/21 2,080 2,087 2,065 2,074 103,800
2026/07/17 2,030 2,078 2,024 2,053 172,400
2026/07/16 2,049 2,059 2,037 2,040 103,600
2026/07/15 2,045 2,052 2,027 2,042 136,400
2026/07/14 2,029 2,036 2,020 2,033 169,100
2026/07/13 2,039 2,056 2,005 2,010 105,200
2026/07/10 2,022 2,039 2,011 2,039 184,100
2026/07/09 2,020 2,030 2,005 2,015 119,300
2026/07/08 2,037 2,049 2,021 2,023 95,000
2026/07/07 2,050 2,053 2,028 2,030 57,600
2026/07/06 2,030 2,059 2,022 2,042 94,600
2026/07/03 2,017 2,039 2,005 2,022 109,300
2026/07/02 2,000 2,025 1,993 2,006 83,000
2026/07/01 2,005 2,016 1,972 1,986 102,000
2026/06/30 2,017 2,021 1,995 1,995 133,700
2026/06/29 2,030 2,049 2,008 2,023 106,600
2026/06/26 2,005 2,028 1,988 2,017 139,800
2026/06/25 2,002 2,005 1,983 1,997 86,100
2026/06/24 1,989 2,003 1,974 1,982 83,300
2026/06/23 1,975 1,997 1,974 1,992 81,600
2026/06/22 1,980 1,982 1,959 1,964 78,700
2026/06/19 1,990 2,004 1,975 1,982 283,400
2026/06/18 2,005 2,012 1,993 1,995 134,600
2026/06/17 2,010 2,022 2,000 2,005 71,600
2026/06/16 2,002 2,010 1,985 2,003 80,400
2026/06/15 2,010 2,040 1,998 1,998 95,500
2026/06/12 2,005 2,007 1,984 2,000 119,000
2026/06/11 2,011 2,018 1,975 1,991 97,500
2026/06/10 2,005 2,037 2,001 2,006 165,600
2026/06/09 1,965 2,004 1,965 1,980 133,000
2026/06/08 1,935 1,963 1,925 1,944 121,600
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

このページの先頭へ