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
2015/12/30 922 933 922 930 74,200
2015/12/29 903 919 891 918 163,800
2015/12/28 912 922 903 906 197,300
2015/12/25 932 932 907 911 105,900
2015/12/24 959 959 929 929 65,300
2015/12/22 918 945 917 939 93,000
2015/12/21 935 937 917 919 267,800
2015/12/18 950 967 941 942 250,500
2015/12/17 961 974 953 957 195,200
2015/12/16 957 959 944 948 125,900
2015/12/15 958 961 934 937 157,900
2015/12/14 960 973 953 958 145,500
2015/12/11 988 997 980 987 168,700
2015/12/10 983 997 965 989 214,600
2015/12/09 1,004 1,014 992 992 179,000
2015/12/08 1,018 1,024 1,002 1,006 110,100
2015/12/07 1,015 1,030 1,015 1,020 189,000
2015/12/04 988 1,016 978 1,002 175,000
2015/12/03 990 1,003 988 997 389,700
2015/12/02 1,000 1,007 993 994 569,100
2015/12/01 999 1,011 990 1,001 262,500
2015/11/30 1,015 1,015 995 1,001 113,100
2015/11/27 1,017 1,020 1,005 1,013 140,800
2015/11/26 1,019 1,036 1,009 1,018 139,100
2015/11/25 998 1,019 996 1,014 176,900
2015/11/24 977 994 969 991 143,400
2015/11/20 973 976 965 975 94,500
2015/11/19 977 984 967 974 121,900
2015/11/18 989 989 968 969 123,400
2015/11/17 978 992 973 989 190,200
2015/11/16 952 974 946 969 90,800
2015/11/13 973 976 957 966 125,000
2015/11/12 977 986 964 982 178,000
2015/11/11 968 984 963 977 132,500
2015/11/10 965 979 963 975 123,800
2015/11/09 964 978 959 978 169,100
2015/11/06 961 963 942 960 182,700
2015/11/05 937 966 923 961 314,500
2015/11/04 976 976 928 934 243,500
2015/11/02 973 976 950 961 167,900
2015/10/30 973 981 952 974 152,200
2015/10/29 977 988 951 968 609,700
2015/10/28 955 962 936 961 230,200
2015/10/27 971 972 948 950 177,900
2015/10/26 970 976 948 966 201,000
2015/10/23 945 966 939 958 220,000
2015/10/22 935 944 920 926 220,900
2015/10/21 917 945 911 938 224,300
2015/10/20 941 943 915 919 129,000
2015/10/19 954 955 934 939 137,900
2015/10/16 966 977 950 953 110,400
2015/10/15 942 986 942 956 217,100
2015/10/14 942 960 939 942 196,200
2015/10/13 954 982 942 943 328,600
2015/10/09 963 974 956 963 184,900
2015/10/08 955 970 942 948 280,400
2015/10/07 949 960 946 950 165,400
2015/10/06 959 969 947 951 89,000
2015/10/05 950 958 936 950 85,100
2015/10/02 946 971 933 937 238,200
2015/10/01 920 965 920 951 168,900
2015/09/30 917 949 901 907 260,200
2015/09/29 930 930 899 904 139,700
2015/09/28 958 958 928 949 137,000
2015/09/25 932 971 930 971 234,200
2015/09/24 925 957 923 927 178,600
2015/09/18 961 964 932 935 200,200
2015/09/17 982 989 958 965 173,300
2015/09/16 1,003 1,008 970 976 100,900
2015/09/15 976 1,011 967 995 120,000
2015/09/14 1,001 1,002 973 976 93,400
2015/09/11 980 1,008 980 986 184,100
2015/09/10 978 1,015 968 997 137,600
2015/09/09 967 989 963 989 105,600
2015/09/08 940 975 926 928 116,300
2015/09/07 931 957 920 936 164,000
2015/09/04 971 974 936 945 228,200
2015/09/03 1,019 1,021 963 966 279,800
2015/09/02 991 1,048 982 1,010 135,100
2015/09/01 1,049 1,068 1,013 1,015 172,100
2015/08/31 1,055 1,068 1,011 1,048 293,300
2015/08/28 1,015 1,070 1,013 1,061 219,300
2015/08/27 1,024 1,024 957 961 339,000
2015/08/26 1,035 1,046 989 1,012 167,300
2015/08/25 970 1,007 939 960 234,100
2015/08/24 1,034 1,058 994 997 177,600
2015/08/21 1,083 1,098 1,066 1,071 119,400
2015/08/20 1,125 1,137 1,106 1,109 54,100
2015/08/19 1,149 1,155 1,120 1,127 68,700
2015/08/18 1,166 1,168 1,145 1,157 112,400
2015/08/17 1,106 1,171 1,097 1,166 187,100
2015/08/14 1,089 1,107 1,080 1,103 107,700
2015/08/13 1,082 1,102 1,082 1,096 131,400
2015/08/12 1,119 1,119 1,085 1,093 210,100
2015/08/11 1,179 1,179 1,128 1,133 141,000
2015/08/10 1,160 1,172 1,134 1,171 119,500
2015/08/07 1,179 1,179 1,150 1,160 114,500
2015/08/06 1,185 1,198 1,174 1,178 87,900
2015/08/05 1,225 1,228 1,188 1,189 182,100
2015/08/04 1,219 1,248 1,219 1,239 113,900
2015/08/03 1,207 1,225 1,182 1,219 122,900
2015/07/31 1,166 1,217 1,166 1,217 179,200
2015/07/30 1,109 1,162 1,109 1,149 204,600
2015/07/29 1,115 1,123 1,051 1,089 162,800
2015/07/28 1,095 1,120 1,084 1,097 120,300
2015/07/27 1,150 1,153 1,103 1,107 144,700
2015/07/24 1,154 1,159 1,141 1,151 107,400
2015/07/23 1,163 1,166 1,146 1,154 49,600
2015/07/22 1,151 1,167 1,141 1,156 84,000
2015/07/21 1,175 1,179 1,154 1,177 108,100
2015/07/17 1,200 1,200 1,163 1,167 71,500
2015/07/16 1,188 1,209 1,176 1,202 130,100
2015/07/15 1,183 1,192 1,164 1,187 110,200
2015/07/14 1,151 1,188 1,121 1,177 258,400
2015/07/13 1,124 1,153 1,120 1,138 47,800
2015/07/10 1,115 1,141 1,111 1,124 142,600
2015/07/09 1,100 1,125 1,071 1,122 131,700
2015/07/08 1,158 1,160 1,129 1,129 82,400
2015/07/07 1,175 1,189 1,161 1,164 53,200
2015/07/06 1,171 1,190 1,160 1,165 80,400
2015/07/03 1,200 1,200 1,176 1,186 62,200
2015/07/02 1,196 1,202 1,182 1,193 102,400
2015/07/01 1,181 1,208 1,145 1,191 241,000
2015/06/30 1,180 1,199 1,171 1,176 156,600
2015/06/29 1,168 1,198 1,159 1,179 138,700
2015/06/26 1,233 1,233 1,183 1,202 207,600
2015/06/25 1,202 1,239 1,196 1,234 276,400
2015/06/24 1,196 1,229 1,185 1,207 266,200
2015/06/23 1,139 1,198 1,132 1,185 402,700
2015/06/22 1,099 1,139 1,083 1,123 203,500
2015/06/19 1,115 1,127 1,100 1,114 151,300
2015/06/18 1,125 1,133 1,110 1,117 150,800
2015/06/17 1,123 1,147 1,123 1,130 131,700
2015/06/16 1,120 1,141 1,118 1,135 119,900
2015/06/15 1,126 1,130 1,115 1,125 223,400
2015/06/12 1,120 1,141 1,111 1,125 313,000
2015/06/11 1,104 1,118 1,093 1,105 174,400
2015/06/10 1,088 1,111 1,087 1,098 293,700
2015/06/09 1,050 1,084 1,050 1,081 357,600
2015/06/08 1,030 1,054 1,020 1,045 264,600
2015/06/05 1,009 1,029 1,006 1,026 200,400
2015/06/04 1,016 1,022 1,007 1,017 114,500
2015/06/03 1,012 1,022 1,009 1,020 106,300
2015/06/02 1,006 1,019 1,000 1,019 226,800
2015/06/01 997 1,009 994 1,006 141,900
2015/05/29 1,000 1,013 994 999 178,000
2015/05/28 1,012 1,014 994 1,000 123,300
2015/05/27 990 1,013 982 1,012 209,300
2015/05/26 999 1,002 993 993 183,500
2015/05/25 986 1,004 983 996 215,100
2015/05/22 975 984 970 978 250,600
2015/05/21 1,007 1,007 972 976 700,600
2015/05/20 1,019 1,022 996 1,010 376,000
2015/05/19 1,052 1,059 1,015 1,019 505,500
2015/05/18 1,076 1,095 1,065 1,068 151,900
2015/05/15 1,083 1,095 1,076 1,090 62,800
2015/05/14 1,087 1,100 1,077 1,084 85,700
2015/05/13 1,081 1,109 1,081 1,091 85,600
2015/05/12 1,089 1,100 1,079 1,094 90,100
2015/05/11 1,071 1,096 1,071 1,080 92,200
2015/05/08 1,080 1,088 1,064 1,071 156,700
2015/05/07 1,063 1,115 1,057 1,094 159,200
2015/05/01 1,080 1,119 1,062 1,063 204,700
2015/04/30 1,065 1,084 1,042 1,083 162,000
2015/04/28 1,085 1,090 1,033 1,065 238,700
2015/04/27 1,090 1,096 1,076 1,087 98,200
2015/04/24 1,047 1,097 1,047 1,094 223,400
2015/04/23 1,040 1,059 1,033 1,055 215,000
2015/04/22 1,015 1,045 1,010 1,040 224,100
2015/04/21 1,016 1,044 1,016 1,044 114,200
2015/04/20 1,030 1,049 1,020 1,025 92,800
2015/04/17 1,025 1,040 1,025 1,034 161,600
2015/04/16 1,020 1,026 1,011 1,026 121,000
2015/04/15 1,015 1,021 1,011 1,014 71,400
2015/04/14 1,020 1,022 1,015 1,022 99,800
2015/04/13 1,026 1,031 1,013 1,024 106,700
2015/04/10 1,035 1,038 1,010 1,014 127,600
2015/04/09 1,020 1,058 1,020 1,032 176,800
2015/04/08 1,000 1,020 993 1,016 98,500
2015/04/07 993 1,002 978 989 117,800
2015/04/06 991 1,005 991 998 81,100
2015/04/03 1,020 1,020 986 994 80,000
2015/04/02 1,005 1,040 999 1,020 335,700
2015/04/01 983 1,008 980 996 241,400
2015/03/31 977 999 969 991 168,500
2015/03/30 989 989 952 969 162,900
2015/03/27 978 1,001 978 987 116,100
2015/03/26 1,008 1,013 982 999 149,700
2015/03/25 1,018 1,022 999 1,008 107,400
2015/03/24 1,028 1,035 1,015 1,018 131,500
2015/03/23 1,018 1,028 1,015 1,028 134,100
2015/03/20 1,012 1,022 997 1,022 260,300
2015/03/19 974 1,023 969 1,011 311,400
2015/03/18 983 991 960 964 252,500
2015/03/17 995 1,002 983 993 256,600
2015/03/16 994 999 983 988 136,000
2015/03/13 1,000 1,010 995 1,002 233,300
2015/03/12 995 1,000 985 997 78,100
2015/03/11 989 995 982 990 133,500
2015/03/10 990 1,000 986 999 152,800
2015/03/09 985 992 978 986 90,200
2015/03/06 998 1,003 986 989 149,000
2015/03/05 997 1,006 995 998 99,100
2015/03/04 990 1,000 989 997 130,200
2015/03/03 992 1,000 990 990 109,400
2015/03/02 980 993 980 990 97,100
2015/02/27 980 987 974 985 132,200
2015/02/26 990 993 985 989 117,200
2015/02/25 982 991 977 990 88,600
2015/02/24 976 983 965 982 82,900
2015/02/23 990 990 966 973 91,600
2015/02/20 990 992 984 992 80,600
2015/02/19 970 994 969 989 86,900
2015/02/18 999 999 967 974 162,700
2015/02/17 949 999 947 993 253,100
2015/02/16 930 949 930 944 75,100
2015/02/13 934 940 926 926 159,400
2015/02/12 937 940 929 930 128,500
2015/02/10 926 935 926 931 117,500
2015/02/09 930 937 922 932 78,100
2015/02/06 930 935 922 927 73,800
2015/02/05 943 946 928 929 79,200
2015/02/04 930 957 930 940 154,000
2015/02/03 915 934 913 931 158,600
2015/02/02 917 922 909 915 74,600
2015/01/30 931 935 920 922 106,400
2015/01/29 922 936 920 926 94,900
2015/01/28 935 939 927 937 68,600
2015/01/27 930 945 921 944 173,100
2015/01/26 926 932 911 928 93,800
2015/01/23 933 933 919 932 71,700
2015/01/22 935 944 920 928 109,700
2015/01/21 962 962 939 944 232,200
2015/01/20 930 979 926 974 247,900
2015/01/19 930 940 924 930 101,400
2015/01/16 911 924 885 920 212,400
2015/01/15 889 933 888 924 306,700
2015/01/14 866 892 866 877 117,400
2015/01/13 895 896 857 875 280,700
2015/01/09 891 908 889 898 341,800
2015/01/08 862 883 862 881 213,200
2015/01/07 848 870 848 859 197,300
2015/01/06 853 860 840 848 214,600
2015/01/05 858 868 855 863 93,800

このページの先頭へ