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 |
---|---|---|---|---|---|
2016/12/30 | 915 | 923 | 912 | 919 | 99,800 |
2016/12/29 | 933 | 933 | 910 | 914 | 103,600 |
2016/12/28 | 928 | 937 | 923 | 934 | 164,200 |
2016/12/27 | 926 | 936 | 922 | 924 | 89,100 |
2016/12/26 | 939 | 939 | 928 | 930 | 141,500 |
2016/12/22 | 931 | 936 | 926 | 936 | 98,300 |
2016/12/21 | 926 | 938 | 926 | 934 | 170,600 |
2016/12/20 | 939 | 939 | 924 | 924 | 139,300 |
2016/12/19 | 922 | 935 | 921 | 933 | 260,400 |
2016/12/16 | 921 | 924 | 907 | 914 | 189,700 |
2016/12/15 | 902 | 927 | 900 | 923 | 376,200 |
2016/12/14 | 910 | 910 | 893 | 897 | 190,000 |
2016/12/13 | 897 | 910 | 894 | 908 | 174,900 |
2016/12/12 | 895 | 899 | 883 | 897 | 271,600 |
2016/12/09 | 883 | 893 | 877 | 882 | 416,500 |
2016/12/08 | 880 | 884 | 874 | 883 | 236,200 |
2016/12/07 | 868 | 878 | 863 | 870 | 240,700 |
2016/12/06 | 883 | 887 | 863 | 872 | 298,700 |
2016/12/05 | 879 | 879 | 865 | 874 | 173,200 |
2016/12/02 | 884 | 890 | 879 | 884 | 243,100 |
2016/12/01 | 889 | 894 | 877 | 884 | 336,500 |
2016/11/30 | 863 | 867 | 858 | 864 | 166,600 |
2016/11/29 | 864 | 869 | 857 | 865 | 165,700 |
2016/11/28 | 862 | 870 | 858 | 867 | 223,100 |
2016/11/25 | 869 | 869 | 855 | 862 | 136,300 |
2016/11/24 | 875 | 876 | 866 | 869 | 107,300 |
2016/11/22 | 869 | 879 | 869 | 875 | 121,100 |
2016/11/21 | 852 | 872 | 852 | 867 | 222,200 |
2016/11/18 | 848 | 849 | 839 | 845 | 152,900 |
2016/11/17 | 845 | 847 | 840 | 844 | 115,100 |
2016/11/16 | 847 | 853 | 841 | 848 | 204,100 |
2016/11/15 | 846 | 849 | 833 | 838 | 222,100 |
2016/11/14 | 849 | 853 | 840 | 848 | 215,700 |
2016/11/11 | 842 | 849 | 831 | 841 | 264,100 |
2016/11/10 | 844 | 851 | 841 | 845 | 292,200 |
2016/11/09 | 849 | 850 | 791 | 801 | 272,400 |
2016/11/08 | 839 | 844 | 830 | 843 | 173,100 |
2016/11/07 | 829 | 842 | 826 | 836 | 312,400 |
2016/11/04 | 809 | 820 | 800 | 818 | 224,300 |
2016/11/02 | 835 | 843 | 816 | 819 | 312,800 |
2016/11/01 | 815 | 849 | 814 | 841 | 551,800 |
2016/10/31 | 802 | 809 | 781 | 808 | 194,200 |
2016/10/28 | 798 | 810 | 787 | 806 | 868,500 |
2016/10/27 | 820 | 820 | 802 | 805 | 263,400 |
2016/10/26 | 820 | 822 | 811 | 820 | 191,300 |
2016/10/25 | 811 | 822 | 809 | 818 | 160,900 |
2016/10/24 | 811 | 814 | 804 | 813 | 138,900 |
2016/10/21 | 810 | 819 | 808 | 812 | 202,700 |
2016/10/20 | 815 | 817 | 806 | 810 | 128,000 |
2016/10/19 | 811 | 818 | 802 | 812 | 151,000 |
2016/10/18 | 800 | 811 | 796 | 809 | 155,500 |
2016/10/17 | 809 | 813 | 796 | 800 | 180,500 |
2016/10/14 | 812 | 815 | 800 | 812 | 188,100 |
2016/10/13 | 820 | 820 | 800 | 811 | 272,900 |
2016/10/12 | 815 | 824 | 814 | 820 | 149,400 |
2016/10/11 | 824 | 830 | 816 | 820 | 163,100 |
2016/10/07 | 833 | 837 | 822 | 825 | 196,200 |
2016/10/06 | 811 | 834 | 811 | 827 | 275,300 |
2016/10/05 | 802 | 810 | 796 | 805 | 155,200 |
2016/10/04 | 784 | 807 | 782 | 802 | 303,100 |
2016/10/03 | 782 | 789 | 777 | 784 | 149,700 |
2016/09/30 | 776 | 777 | 765 | 773 | 159,000 |
2016/09/29 | 779 | 792 | 777 | 787 | 182,500 |
2016/09/28 | 774 | 777 | 769 | 774 | 98,000 |
2016/09/27 | 777 | 789 | 771 | 789 | 154,300 |
2016/09/26 | 786 | 787 | 781 | 783 | 131,400 |
2016/09/23 | 781 | 786 | 771 | 784 | 180,100 |
2016/09/21 | 780 | 782 | 764 | 781 | 190,100 |
2016/09/20 | 770 | 788 | 768 | 783 | 199,100 |
2016/09/16 | 772 | 772 | 758 | 772 | 98,200 |
2016/09/15 | 771 | 774 | 756 | 769 | 126,400 |
2016/09/14 | 774 | 778 | 765 | 774 | 186,900 |
2016/09/13 | 788 | 788 | 775 | 781 | 123,200 |
2016/09/12 | 786 | 793 | 782 | 784 | 109,000 |
2016/09/09 | 792 | 799 | 788 | 794 | 169,600 |
2016/09/08 | 791 | 795 | 786 | 789 | 89,200 |
2016/09/07 | 781 | 791 | 779 | 789 | 116,200 |
2016/09/06 | 759 | 789 | 759 | 779 | 223,500 |
2016/09/05 | 755 | 760 | 750 | 756 | 179,700 |
2016/09/02 | 743 | 750 | 743 | 750 | 111,900 |
2016/09/01 | 745 | 749 | 741 | 747 | 114,700 |
2016/08/31 | 738 | 751 | 737 | 750 | 132,300 |
2016/08/30 | 743 | 746 | 731 | 736 | 258,600 |
2016/08/29 | 760 | 765 | 744 | 746 | 151,500 |
2016/08/26 | 762 | 762 | 745 | 746 | 146,100 |
2016/08/25 | 764 | 769 | 759 | 762 | 98,500 |
2016/08/24 | 766 | 769 | 760 | 762 | 77,100 |
2016/08/23 | 757 | 767 | 757 | 762 | 135,900 |
2016/08/22 | 755 | 765 | 755 | 763 | 113,000 |
2016/08/19 | 761 | 764 | 747 | 753 | 217,000 |
2016/08/18 | 777 | 780 | 765 | 765 | 134,800 |
2016/08/17 | 763 | 781 | 762 | 776 | 140,600 |
2016/08/16 | 783 | 787 | 767 | 767 | 218,100 |
2016/08/15 | 786 | 792 | 772 | 782 | 138,600 |
2016/08/12 | 789 | 795 | 786 | 791 | 133,900 |
2016/08/10 | 785 | 794 | 778 | 783 | 220,600 |
2016/08/09 | 786 | 789 | 778 | 785 | 114,300 |
2016/08/08 | 788 | 790 | 782 | 788 | 141,900 |
2016/08/05 | 786 | 786 | 768 | 774 | 199,700 |
2016/08/04 | 805 | 806 | 775 | 780 | 464,400 |
2016/08/03 | 839 | 839 | 802 | 805 | 315,900 |
2016/08/02 | 860 | 862 | 839 | 846 | 205,100 |
2016/08/01 | 875 | 875 | 856 | 865 | 224,900 |
2016/07/29 | 920 | 921 | 860 | 885 | 430,300 |
2016/07/28 | 980 | 1,009 | 929 | 935 | 350,700 |
2016/07/27 | 1,004 | 1,004 | 968 | 993 | 210,300 |
2016/07/26 | 1,033 | 1,036 | 1,005 | 1,018 | 199,500 |
2016/07/25 | 1,024 | 1,052 | 1,022 | 1,042 | 127,500 |
2016/07/22 | 1,015 | 1,019 | 1,004 | 1,015 | 72,200 |
2016/07/21 | 1,039 | 1,040 | 1,016 | 1,026 | 77,800 |
2016/07/20 | 1,012 | 1,025 | 1,004 | 1,024 | 146,600 |
2016/07/19 | 987 | 1,015 | 987 | 1,010 | 157,100 |
2016/07/15 | 995 | 1,000 | 986 | 987 | 72,200 |
2016/07/14 | 978 | 990 | 968 | 986 | 97,300 |
2016/07/13 | 996 | 996 | 976 | 980 | 70,400 |
2016/07/12 | 984 | 994 | 971 | 972 | 131,900 |
2016/07/11 | 962 | 980 | 961 | 975 | 95,600 |
2016/07/08 | 964 | 968 | 947 | 949 | 180,100 |
2016/07/07 | 940 | 962 | 940 | 960 | 115,700 |
2016/07/06 | 930 | 955 | 928 | 952 | 134,100 |
2016/07/05 | 959 | 965 | 947 | 951 | 86,700 |
2016/07/04 | 940 | 970 | 940 | 961 | 108,700 |
2016/07/01 | 910 | 941 | 887 | 938 | 251,700 |
2016/06/30 | 924 | 925 | 899 | 902 | 151,600 |
2016/06/29 | 923 | 924 | 897 | 918 | 125,100 |
2016/06/28 | 909 | 929 | 893 | 914 | 106,900 |
2016/06/27 | 919 | 926 | 898 | 924 | 151,500 |
2016/06/24 | 930 | 947 | 864 | 874 | 158,200 |
2016/06/23 | 925 | 932 | 920 | 932 | 44,700 |
2016/06/22 | 936 | 936 | 915 | 925 | 71,700 |
2016/06/21 | 918 | 934 | 914 | 931 | 75,100 |
2016/06/20 | 884 | 935 | 879 | 932 | 155,400 |
2016/06/17 | 860 | 867 | 854 | 858 | 118,500 |
2016/06/16 | 880 | 882 | 853 | 853 | 156,100 |
2016/06/15 | 877 | 878 | 867 | 872 | 82,300 |
2016/06/14 | 879 | 879 | 861 | 862 | 75,600 |
2016/06/13 | 894 | 901 | 877 | 877 | 110,800 |
2016/06/10 | 921 | 921 | 910 | 915 | 152,300 |
2016/06/09 | 920 | 922 | 916 | 921 | 101,900 |
2016/06/08 | 921 | 923 | 913 | 921 | 69,800 |
2016/06/07 | 912 | 925 | 911 | 918 | 78,500 |
2016/06/06 | 900 | 916 | 900 | 909 | 94,000 |
2016/06/03 | 908 | 920 | 908 | 919 | 68,700 |
2016/06/02 | 907 | 915 | 893 | 908 | 121,800 |
2016/06/01 | 918 | 925 | 909 | 916 | 87,200 |
2016/05/31 | 926 | 932 | 918 | 926 | 110,000 |
2016/05/30 | 930 | 934 | 917 | 928 | 49,700 |
2016/05/27 | 924 | 931 | 911 | 921 | 126,800 |
2016/05/26 | 930 | 937 | 920 | 924 | 101,300 |
2016/05/25 | 930 | 933 | 916 | 922 | 67,500 |
2016/05/24 | 920 | 929 | 913 | 918 | 88,700 |
2016/05/23 | 926 | 932 | 912 | 923 | 89,400 |
2016/05/20 | 935 | 947 | 930 | 937 | 67,400 |
2016/05/19 | 942 | 949 | 930 | 935 | 92,700 |
2016/05/18 | 931 | 950 | 930 | 944 | 67,000 |
2016/05/17 | 935 | 942 | 924 | 937 | 81,300 |
2016/05/16 | 930 | 938 | 923 | 924 | 93,100 |
2016/05/13 | 932 | 950 | 928 | 942 | 98,100 |
2016/05/12 | 941 | 943 | 923 | 928 | 89,000 |
2016/05/11 | 955 | 972 | 944 | 949 | 127,500 |
2016/05/10 | 946 | 955 | 933 | 949 | 149,700 |
2016/05/09 | 945 | 963 | 940 | 943 | 138,600 |
2016/05/06 | 933 | 950 | 924 | 935 | 254,100 |
2016/05/02 | 876 | 930 | 875 | 929 | 200,000 |
2016/04/28 | 920 | 928 | 874 | 903 | 208,500 |
2016/04/27 | 920 | 924 | 911 | 915 | 177,500 |
2016/04/26 | 920 | 921 | 905 | 916 | 99,300 |
2016/04/25 | 929 | 930 | 910 | 921 | 150,900 |
2016/04/22 | 910 | 917 | 900 | 916 | 174,200 |
2016/04/21 | 910 | 927 | 907 | 922 | 236,500 |
2016/04/20 | 901 | 910 | 893 | 897 | 436,100 |
2016/04/19 | 906 | 910 | 896 | 903 | 129,200 |
2016/04/18 | 883 | 890 | 869 | 876 | 128,800 |
2016/04/15 | 903 | 913 | 896 | 898 | 96,100 |
2016/04/14 | 895 | 916 | 891 | 916 | 136,200 |
2016/04/13 | 860 | 880 | 860 | 877 | 81,000 |
2016/04/12 | 839 | 860 | 839 | 851 | 116,600 |
2016/04/11 | 858 | 862 | 842 | 842 | 92,000 |
2016/04/08 | 840 | 868 | 837 | 859 | 169,500 |
2016/04/07 | 848 | 866 | 848 | 858 | 114,900 |
2016/04/06 | 851 | 866 | 836 | 843 | 166,100 |
2016/04/05 | 865 | 868 | 848 | 851 | 130,900 |
2016/04/04 | 880 | 898 | 874 | 880 | 139,200 |
2016/04/01 | 904 | 906 | 880 | 884 | 163,100 |
2016/03/31 | 906 | 918 | 901 | 903 | 109,200 |
2016/03/30 | 919 | 923 | 906 | 908 | 156,500 |
2016/03/29 | 930 | 936 | 916 | 923 | 135,100 |
2016/03/28 | 929 | 946 | 921 | 946 | 215,700 |
2016/03/25 | 917 | 936 | 906 | 919 | 93,200 |
2016/03/24 | 922 | 931 | 903 | 905 | 250,800 |
2016/03/23 | 935 | 941 | 928 | 932 | 87,000 |
2016/03/22 | 931 | 943 | 920 | 930 | 232,600 |
2016/03/18 | 922 | 933 | 914 | 929 | 217,900 |
2016/03/17 | 926 | 941 | 923 | 931 | 105,900 |
2016/03/16 | 907 | 920 | 907 | 913 | 72,300 |
2016/03/15 | 914 | 919 | 908 | 913 | 83,700 |
2016/03/14 | 923 | 926 | 907 | 919 | 111,900 |
2016/03/11 | 891 | 913 | 879 | 912 | 223,400 |
2016/03/10 | 873 | 887 | 871 | 874 | 161,300 |
2016/03/09 | 862 | 862 | 842 | 858 | 111,400 |
2016/03/08 | 885 | 893 | 859 | 873 | 99,000 |
2016/03/07 | 915 | 920 | 884 | 887 | 90,700 |
2016/03/04 | 858 | 910 | 855 | 908 | 184,000 |
2016/03/03 | 847 | 858 | 847 | 858 | 73,100 |
2016/03/02 | 855 | 861 | 847 | 856 | 170,300 |
2016/03/01 | 830 | 841 | 816 | 830 | 129,000 |
2016/02/29 | 830 | 854 | 828 | 832 | 187,800 |
2016/02/26 | 826 | 848 | 825 | 830 | 124,900 |
2016/02/25 | 800 | 827 | 800 | 819 | 119,000 |
2016/02/24 | 776 | 798 | 769 | 793 | 137,500 |
2016/02/23 | 820 | 822 | 779 | 782 | 187,600 |
2016/02/22 | 810 | 827 | 809 | 817 | 110,100 |
2016/02/19 | 848 | 851 | 808 | 819 | 161,100 |
2016/02/18 | 860 | 876 | 848 | 859 | 127,400 |
2016/02/17 | 848 | 862 | 832 | 846 | 90,200 |
2016/02/16 | 842 | 872 | 842 | 854 | 104,800 |
2016/02/15 | 827 | 859 | 825 | 853 | 77,700 |
2016/02/12 | 810 | 839 | 794 | 797 | 192,400 |
2016/02/10 | 882 | 882 | 832 | 838 | 122,500 |
2016/02/09 | 891 | 899 | 872 | 880 | 151,700 |
2016/02/08 | 929 | 935 | 910 | 921 | 185,700 |
2016/02/05 | 928 | 954 | 921 | 952 | 166,200 |
2016/02/04 | 948 | 959 | 937 | 943 | 184,100 |
2016/02/03 | 937 | 958 | 934 | 956 | 173,300 |
2016/02/02 | 969 | 969 | 952 | 964 | 183,100 |
2016/02/01 | 948 | 957 | 933 | 956 | 190,500 |
2016/01/29 | 866 | 914 | 861 | 913 | 202,200 |
2016/01/28 | 854 | 868 | 839 | 845 | 222,000 |
2016/01/27 | 835 | 860 | 831 | 854 | 174,600 |
2016/01/26 | 840 | 840 | 816 | 823 | 134,000 |
2016/01/25 | 831 | 862 | 828 | 859 | 228,900 |
2016/01/22 | 785 | 805 | 782 | 801 | 163,600 |
2016/01/21 | 775 | 799 | 774 | 780 | 258,500 |
2016/01/20 | 804 | 806 | 772 | 784 | 229,100 |
2016/01/19 | 814 | 828 | 805 | 811 | 66,200 |
2016/01/18 | 818 | 824 | 803 | 814 | 66,300 |
2016/01/15 | 844 | 857 | 821 | 827 | 91,600 |
2016/01/14 | 837 | 840 | 820 | 836 | 109,500 |
2016/01/13 | 848 | 864 | 846 | 859 | 86,300 |
2016/01/12 | 870 | 872 | 836 | 838 | 155,900 |
2016/01/08 | 897 | 911 | 883 | 887 | 213,900 |
2016/01/07 | 903 | 910 | 899 | 904 | 225,300 |
2016/01/06 | 912 | 922 | 897 | 904 | 108,100 |
2016/01/05 | 906 | 924 | 904 | 912 | 108,400 |
2016/01/04 | 915 | 929 | 900 | 905 | 104,500 |