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 |
---|---|---|---|---|---|
2019/12/30 | 928 | 932 | 921 | 923 | 95,900 |
2019/12/27 | 930 | 936 | 926 | 932 | 54,900 |
2019/12/26 | 912 | 927 | 912 | 925 | 122,100 |
2019/12/25 | 932 | 932 | 912 | 917 | 77,600 |
2019/12/24 | 940 | 941 | 925 | 926 | 49,400 |
2019/12/23 | 943 | 949 | 931 | 933 | 164,300 |
2019/12/20 | 937 | 953 | 937 | 949 | 214,100 |
2019/12/19 | 928 | 932 | 922 | 926 | 73,600 |
2019/12/18 | 926 | 928 | 920 | 928 | 86,900 |
2019/12/17 | 915 | 927 | 915 | 925 | 106,000 |
2019/12/16 | 921 | 926 | 905 | 911 | 241,700 |
2019/12/13 | 938 | 938 | 926 | 926 | 134,700 |
2019/12/12 | 921 | 922 | 911 | 914 | 121,000 |
2019/12/11 | 930 | 931 | 919 | 925 | 59,200 |
2019/12/10 | 932 | 935 | 924 | 930 | 99,500 |
2019/12/09 | 933 | 942 | 929 | 935 | 207,300 |
2019/12/06 | 922 | 923 | 909 | 918 | 210,400 |
2019/12/05 | 907 | 924 | 905 | 921 | 122,800 |
2019/12/04 | 881 | 907 | 881 | 907 | 134,000 |
2019/12/03 | 886 | 892 | 883 | 886 | 62,100 |
2019/12/02 | 893 | 897 | 889 | 895 | 59,600 |
2019/11/29 | 898 | 899 | 892 | 893 | 47,500 |
2019/11/28 | 897 | 900 | 891 | 891 | 109,100 |
2019/11/27 | 885 | 899 | 885 | 899 | 100,000 |
2019/11/26 | 895 | 895 | 879 | 884 | 106,100 |
2019/11/25 | 887 | 887 | 883 | 886 | 55,300 |
2019/11/22 | 880 | 884 | 876 | 880 | 87,700 |
2019/11/21 | 880 | 881 | 866 | 875 | 169,200 |
2019/11/20 | 883 | 886 | 876 | 878 | 93,200 |
2019/11/19 | 883 | 890 | 880 | 888 | 83,300 |
2019/11/18 | 893 | 893 | 880 | 884 | 135,200 |
2019/11/15 | 885 | 899 | 881 | 893 | 183,200 |
2019/11/14 | 906 | 906 | 884 | 886 | 109,700 |
2019/11/13 | 913 | 915 | 906 | 906 | 81,400 |
2019/11/12 | 911 | 914 | 905 | 913 | 115,500 |
2019/11/11 | 913 | 920 | 906 | 915 | 122,400 |
2019/11/08 | 912 | 912 | 900 | 906 | 174,500 |
2019/11/07 | 907 | 908 | 895 | 902 | 122,700 |
2019/11/06 | 915 | 926 | 901 | 907 | 125,000 |
2019/11/05 | 896 | 909 | 887 | 909 | 163,500 |
2019/11/01 | 880 | 890 | 872 | 881 | 122,200 |
2019/10/31 | 871 | 909 | 864 | 908 | 298,400 |
2019/10/30 | 868 | 876 | 862 | 875 | 142,900 |
2019/10/29 | 868 | 870 | 863 | 869 | 103,600 |
2019/10/28 | 871 | 871 | 862 | 863 | 80,100 |
2019/10/25 | 870 | 871 | 860 | 870 | 110,100 |
2019/10/24 | 868 | 876 | 864 | 868 | 134,200 |
2019/10/23 | 865 | 867 | 855 | 865 | 140,400 |
2019/10/21 | 847 | 865 | 846 | 860 | 140,600 |
2019/10/18 | 844 | 849 | 840 | 842 | 136,400 |
2019/10/17 | 843 | 844 | 837 | 841 | 92,900 |
2019/10/16 | 841 | 850 | 841 | 847 | 146,000 |
2019/10/15 | 827 | 839 | 827 | 830 | 141,600 |
2019/10/11 | 818 | 819 | 812 | 818 | 131,800 |
2019/10/10 | 816 | 820 | 807 | 818 | 159,200 |
2019/10/09 | 812 | 817 | 811 | 817 | 88,000 |
2019/10/08 | 807 | 820 | 807 | 819 | 179,100 |
2019/10/07 | 813 | 814 | 800 | 809 | 163,200 |
2019/10/04 | 812 | 817 | 807 | 815 | 62,300 |
2019/10/03 | 814 | 816 | 807 | 814 | 147,800 |
2019/10/02 | 821 | 835 | 819 | 834 | 67,200 |
2019/10/01 | 825 | 834 | 824 | 827 | 75,300 |
2019/09/30 | 830 | 831 | 820 | 821 | 93,900 |
2019/09/27 | 848 | 848 | 824 | 836 | 164,600 |
2019/09/26 | 867 | 871 | 859 | 861 | 219,100 |
2019/09/25 | 858 | 859 | 846 | 858 | 185,600 |
2019/09/24 | 863 | 869 | 857 | 861 | 147,100 |
2019/09/20 | 858 | 864 | 855 | 856 | 183,800 |
2019/09/19 | 854 | 867 | 852 | 852 | 184,200 |
2019/09/18 | 861 | 861 | 847 | 852 | 171,900 |
2019/09/17 | 853 | 870 | 853 | 859 | 233,100 |
2019/09/13 | 853 | 859 | 844 | 857 | 259,000 |
2019/09/12 | 865 | 865 | 852 | 856 | 155,800 |
2019/09/11 | 845 | 860 | 845 | 855 | 174,200 |
2019/09/10 | 838 | 849 | 834 | 845 | 160,600 |
2019/09/09 | 833 | 835 | 826 | 834 | 141,400 |
2019/09/06 | 836 | 838 | 833 | 833 | 93,000 |
2019/09/05 | 830 | 839 | 827 | 834 | 149,800 |
2019/09/04 | 820 | 827 | 819 | 819 | 86,200 |
2019/09/03 | 815 | 833 | 813 | 829 | 118,600 |
2019/09/02 | 810 | 815 | 808 | 814 | 61,300 |
2019/08/30 | 804 | 815 | 801 | 811 | 134,200 |
2019/08/29 | 797 | 801 | 791 | 800 | 49,000 |
2019/08/28 | 797 | 797 | 789 | 792 | 92,100 |
2019/08/27 | 800 | 802 | 789 | 797 | 151,400 |
2019/08/26 | 790 | 793 | 781 | 789 | 137,000 |
2019/08/23 | 796 | 805 | 794 | 801 | 72,100 |
2019/08/22 | 810 | 810 | 792 | 792 | 96,700 |
2019/08/21 | 795 | 804 | 792 | 803 | 79,100 |
2019/08/20 | 810 | 810 | 796 | 800 | 154,000 |
2019/08/19 | 787 | 802 | 780 | 802 | 157,200 |
2019/08/16 | 769 | 783 | 764 | 780 | 145,400 |
2019/08/15 | 768 | 774 | 765 | 771 | 258,000 |
2019/08/14 | 776 | 783 | 772 | 783 | 132,000 |
2019/08/13 | 781 | 781 | 767 | 770 | 193,600 |
2019/08/09 | 802 | 808 | 793 | 794 | 150,500 |
2019/08/08 | 806 | 806 | 797 | 797 | 128,400 |
2019/08/07 | 809 | 818 | 806 | 808 | 139,500 |
2019/08/06 | 802 | 816 | 795 | 814 | 147,700 |
2019/08/05 | 832 | 842 | 827 | 827 | 197,900 |
2019/08/02 | 852 | 852 | 832 | 833 | 254,300 |
2019/08/01 | 869 | 871 | 859 | 860 | 88,300 |
2019/07/31 | 868 | 891 | 860 | 884 | 216,100 |
2019/07/30 | 870 | 873 | 858 | 867 | 87,800 |
2019/07/29 | 868 | 871 | 864 | 867 | 83,200 |
2019/07/26 | 864 | 872 | 864 | 872 | 150,500 |
2019/07/25 | 861 | 865 | 856 | 865 | 79,200 |
2019/07/24 | 862 | 864 | 856 | 857 | 113,400 |
2019/07/23 | 863 | 869 | 861 | 867 | 90,700 |
2019/07/22 | 869 | 874 | 865 | 865 | 60,900 |
2019/07/19 | 861 | 871 | 855 | 869 | 77,500 |
2019/07/18 | 879 | 879 | 855 | 856 | 128,200 |
2019/07/17 | 891 | 891 | 882 | 884 | 56,900 |
2019/07/16 | 903 | 905 | 888 | 892 | 79,400 |
2019/07/12 | 890 | 905 | 889 | 902 | 110,400 |
2019/07/11 | 885 | 896 | 884 | 895 | 100,800 |
2019/07/10 | 874 | 889 | 872 | 884 | 197,200 |
2019/07/09 | 887 | 892 | 876 | 883 | 91,300 |
2019/07/08 | 888 | 891 | 884 | 884 | 75,200 |
2019/07/05 | 889 | 894 | 887 | 893 | 58,900 |
2019/07/04 | 886 | 890 | 884 | 889 | 49,900 |
2019/07/03 | 882 | 885 | 875 | 883 | 61,400 |
2019/07/02 | 874 | 885 | 872 | 884 | 119,400 |
2019/07/01 | 872 | 874 | 860 | 874 | 123,500 |
2019/06/28 | 860 | 873 | 859 | 863 | 112,100 |
2019/06/27 | 849 | 863 | 849 | 863 | 106,200 |
2019/06/26 | 862 | 862 | 846 | 846 | 99,100 |
2019/06/25 | 861 | 865 | 856 | 862 | 78,900 |
2019/06/24 | 860 | 863 | 853 | 857 | 77,100 |
2019/06/21 | 855 | 866 | 852 | 863 | 170,400 |
2019/06/20 | 854 | 864 | 852 | 857 | 74,500 |
2019/06/19 | 848 | 861 | 848 | 858 | 74,900 |
2019/06/18 | 862 | 862 | 842 | 843 | 96,000 |
2019/06/17 | 851 | 873 | 851 | 871 | 130,500 |
2019/06/14 | 851 | 858 | 843 | 857 | 118,400 |
2019/06/13 | 855 | 856 | 837 | 845 | 174,000 |
2019/06/12 | 865 | 871 | 860 | 868 | 110,700 |
2019/06/11 | 856 | 871 | 850 | 870 | 88,200 |
2019/06/10 | 852 | 862 | 849 | 859 | 117,500 |
2019/06/07 | 856 | 856 | 837 | 850 | 127,300 |
2019/06/06 | 853 | 856 | 848 | 850 | 59,300 |
2019/06/05 | 845 | 859 | 844 | 857 | 100,100 |
2019/06/04 | 845 | 848 | 836 | 845 | 65,400 |
2019/06/03 | 835 | 842 | 831 | 842 | 94,400 |
2019/05/31 | 847 | 847 | 838 | 839 | 120,800 |
2019/05/30 | 846 | 858 | 842 | 857 | 145,900 |
2019/05/29 | 850 | 857 | 842 | 849 | 116,800 |
2019/05/28 | 866 | 868 | 854 | 859 | 216,000 |
2019/05/27 | 876 | 876 | 862 | 866 | 85,600 |
2019/05/24 | 867 | 872 | 856 | 870 | 104,000 |
2019/05/23 | 877 | 887 | 873 | 881 | 124,800 |
2019/05/22 | 889 | 889 | 874 | 877 | 72,700 |
2019/05/21 | 874 | 890 | 874 | 888 | 103,400 |
2019/05/20 | 877 | 888 | 872 | 883 | 72,500 |
2019/05/17 | 874 | 887 | 874 | 883 | 103,800 |
2019/05/16 | 859 | 871 | 852 | 871 | 139,300 |
2019/05/15 | 870 | 881 | 855 | 861 | 144,600 |
2019/05/14 | 832 | 863 | 831 | 863 | 128,300 |
2019/05/13 | 862 | 865 | 849 | 855 | 111,300 |
2019/05/10 | 866 | 874 | 862 | 862 | 148,400 |
2019/05/09 | 886 | 886 | 865 | 866 | 220,600 |
2019/05/08 | 894 | 901 | 889 | 893 | 133,900 |
2019/05/07 | 907 | 910 | 894 | 909 | 227,900 |
2019/04/26 | 908 | 915 | 900 | 908 | 112,200 |
2019/04/25 | 907 | 915 | 894 | 912 | 164,100 |
2019/04/24 | 901 | 911 | 899 | 907 | 194,700 |
2019/04/23 | 892 | 901 | 891 | 891 | 73,200 |
2019/04/22 | 882 | 895 | 879 | 890 | 48,000 |
2019/04/19 | 897 | 900 | 884 | 885 | 40,800 |
2019/04/18 | 896 | 902 | 888 | 889 | 83,200 |
2019/04/17 | 901 | 906 | 898 | 898 | 98,100 |
2019/04/16 | 908 | 909 | 899 | 904 | 49,400 |
2019/04/15 | 901 | 913 | 901 | 912 | 94,900 |
2019/04/12 | 906 | 906 | 893 | 893 | 56,400 |
2019/04/11 | 898 | 903 | 893 | 900 | 66,700 |
2019/04/10 | 902 | 912 | 898 | 899 | 139,100 |
2019/04/09 | 905 | 915 | 900 | 914 | 92,700 |
2019/04/08 | 915 | 915 | 904 | 905 | 53,200 |
2019/04/05 | 910 | 915 | 907 | 911 | 49,100 |
2019/04/04 | 910 | 912 | 902 | 909 | 61,200 |
2019/04/03 | 909 | 910 | 899 | 910 | 119,000 |
2019/04/02 | 924 | 925 | 911 | 912 | 70,700 |
2019/04/01 | 907 | 918 | 903 | 918 | 101,900 |
2019/03/29 | 896 | 900 | 890 | 892 | 112,800 |
2019/03/28 | 908 | 916 | 891 | 891 | 136,200 |
2019/03/27 | 908 | 920 | 907 | 919 | 96,800 |
2019/03/26 | 922 | 943 | 922 | 943 | 183,600 |
2019/03/25 | 930 | 930 | 913 | 914 | 174,800 |
2019/03/22 | 939 | 944 | 931 | 944 | 119,800 |
2019/03/20 | 933 | 941 | 933 | 939 | 62,200 |
2019/03/19 | 922 | 934 | 917 | 931 | 105,800 |
2019/03/18 | 909 | 921 | 900 | 918 | 152,400 |
2019/03/15 | 900 | 910 | 899 | 900 | 193,700 |
2019/03/14 | 903 | 906 | 898 | 899 | 98,200 |
2019/03/13 | 902 | 908 | 897 | 899 | 113,200 |
2019/03/12 | 901 | 911 | 898 | 906 | 137,200 |
2019/03/11 | 897 | 907 | 892 | 897 | 90,900 |
2019/03/08 | 905 | 911 | 894 | 898 | 223,400 |
2019/03/07 | 923 | 924 | 908 | 920 | 182,400 |
2019/03/06 | 943 | 946 | 936 | 936 | 74,100 |
2019/03/05 | 937 | 946 | 933 | 945 | 111,500 |
2019/03/04 | 945 | 945 | 936 | 941 | 79,100 |
2019/03/01 | 947 | 947 | 939 | 940 | 69,600 |
2019/02/28 | 941 | 948 | 939 | 941 | 90,500 |
2019/02/27 | 946 | 949 | 941 | 944 | 70,900 |
2019/02/26 | 954 | 960 | 937 | 940 | 106,600 |
2019/02/25 | 953 | 956 | 944 | 955 | 97,100 |
2019/02/22 | 947 | 951 | 942 | 944 | 60,400 |
2019/02/21 | 945 | 963 | 945 | 955 | 150,300 |
2019/02/20 | 949 | 964 | 945 | 948 | 147,900 |
2019/02/19 | 950 | 957 | 943 | 947 | 87,800 |
2019/02/18 | 934 | 950 | 930 | 949 | 138,900 |
2019/02/15 | 909 | 918 | 906 | 916 | 169,200 |
2019/02/14 | 920 | 929 | 918 | 920 | 145,900 |
2019/02/13 | 914 | 927 | 914 | 917 | 122,200 |
2019/02/12 | 910 | 916 | 906 | 915 | 123,200 |
2019/02/08 | 903 | 908 | 897 | 906 | 127,000 |
2019/02/07 | 929 | 931 | 909 | 912 | 139,100 |
2019/02/06 | 938 | 941 | 926 | 929 | 172,900 |
2019/02/05 | 946 | 951 | 940 | 944 | 124,400 |
2019/02/04 | 925 | 938 | 925 | 938 | 139,000 |
2019/02/01 | 945 | 951 | 924 | 925 | 183,800 |
2019/01/31 | 955 | 966 | 943 | 951 | 169,600 |
2019/01/30 | 965 | 966 | 950 | 950 | 136,300 |
2019/01/29 | 959 | 965 | 953 | 964 | 76,500 |
2019/01/28 | 965 | 970 | 958 | 958 | 95,800 |
2019/01/25 | 969 | 975 | 963 | 966 | 97,500 |
2019/01/24 | 965 | 971 | 957 | 964 | 144,100 |
2019/01/23 | 990 | 991 | 967 | 970 | 149,800 |
2019/01/22 | 1,011 | 1,017 | 991 | 1,002 | 192,900 |
2019/01/21 | 1,005 | 1,017 | 989 | 1,001 | 116,400 |
2019/01/18 | 990 | 1,004 | 984 | 985 | 98,800 |
2019/01/17 | 978 | 1,001 | 970 | 975 | 141,100 |
2019/01/16 | 974 | 974 | 959 | 963 | 123,600 |
2019/01/15 | 969 | 986 | 960 | 978 | 162,000 |
2019/01/11 | 990 | 995 | 977 | 984 | 145,800 |
2019/01/10 | 977 | 995 | 974 | 987 | 247,400 |
2019/01/09 | 989 | 991 | 977 | 980 | 143,200 |
2019/01/08 | 988 | 991 | 968 | 981 | 194,100 |
2019/01/07 | 994 | 998 | 984 | 990 | 129,900 |
2019/01/04 | 950 | 981 | 950 | 972 | 129,900 |