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
2020/12/30 1,030 1,030 1,015 1,015 94,100
2020/12/29 1,024 1,030 1,017 1,030 110,500
2020/12/28 1,010 1,025 1,010 1,018 134,300
2020/12/25 1,004 1,016 1,004 1,016 64,800
2020/12/24 1,006 1,010 999 1,004 76,300
2020/12/23 992 1,003 986 1,003 92,700
2020/12/22 1,018 1,020 991 992 100,800
2020/12/21 1,030 1,035 1,020 1,026 68,400
2020/12/18 1,025 1,032 1,021 1,026 143,400
2020/12/17 1,022 1,029 1,014 1,029 86,500
2020/12/16 1,019 1,029 1,009 1,016 206,200
2020/12/15 1,010 1,021 1,007 1,018 120,200
2020/12/14 1,016 1,019 1,001 1,008 138,100
2020/12/11 1,015 1,023 1,008 1,023 85,400
2020/12/10 1,007 1,015 1,006 1,015 98,700
2020/12/09 1,002 1,010 997 1,009 75,800
2020/12/08 1,000 1,004 994 1,001 80,100
2020/12/07 1,010 1,010 992 994 136,900
2020/12/04 1,019 1,027 1,003 1,005 87,300
2020/12/03 1,026 1,032 1,017 1,019 102,600
2020/12/02 1,020 1,039 1,013 1,034 267,000
2020/12/01 1,000 1,028 995 1,002 359,300
2020/11/30 973 1,005 961 1,000 344,900
2020/11/27 972 980 971 976 151,300
2020/11/26 963 974 961 972 86,400
2020/11/25 985 988 966 966 114,800
2020/11/24 982 984 969 969 138,100
2020/11/20 956 966 954 964 96,200
2020/11/19 955 965 952 962 113,200
2020/11/18 970 970 956 956 105,000
2020/11/17 981 983 959 970 161,100
2020/11/16 980 981 973 981 163,700
2020/11/13 979 979 958 967 129,100
2020/11/12 987 987 972 979 121,300
2020/11/11 999 1,013 982 987 206,000
2020/11/10 990 993 971 990 241,500
2020/11/09 979 979 964 975 161,700
2020/11/06 958 971 955 968 213,500
2020/11/05 967 968 955 961 171,100
2020/11/04 987 992 955 955 288,100
2020/11/02 977 1,010 977 987 227,700
2020/10/30 970 984 966 977 187,900
2020/10/29 970 974 963 971 105,100
2020/10/28 980 984 974 983 134,200
2020/10/27 988 992 975 989 124,500
2020/10/26 991 991 982 988 89,700
2020/10/23 982 994 982 988 135,300
2020/10/22 987 989 978 984 124,600
2020/10/21 985 995 984 989 109,200
2020/10/20 972 993 970 983 134,700
2020/10/19 972 980 970 976 111,800
2020/10/16 971 975 964 971 88,800
2020/10/15 969 975 963 969 116,000
2020/10/14 957 968 956 968 63,600
2020/10/13 965 967 952 965 54,000
2020/10/12 964 970 956 965 67,800
2020/10/09 973 978 961 971 158,800
2020/10/08 961 978 957 971 130,700
2020/10/07 955 969 950 961 90,100
2020/10/06 954 959 950 955 43,800
2020/10/05 945 969 945 954 157,100
2020/10/02 962 969 935 938 104,600
2020/09/30 967 980 962 968 171,600
2020/09/29 983 984 964 974 145,800
2020/09/28 990 1,000 978 999 161,300
2020/09/25 976 981 968 979 123,800
2020/09/24 974 984 965 967 148,500
2020/09/23 974 995 972 989 204,400
2020/09/18 985 986 975 981 165,500
2020/09/17 977 984 972 983 107,300
2020/09/16 980 981 970 977 78,800
2020/09/15 990 990 978 984 99,000
2020/09/14 980 993 978 990 130,400
2020/09/11 972 979 966 976 142,000
2020/09/10 962 974 957 971 129,100
2020/09/09 956 967 944 963 115,200
2020/09/08 949 964 947 963 126,800
2020/09/07 954 956 943 949 65,300
2020/09/04 950 955 946 952 119,600
2020/09/03 959 959 942 950 118,100
2020/09/02 948 960 941 954 131,200
2020/09/01 941 952 935 952 115,200
2020/08/31 946 953 939 939 141,200
2020/08/28 953 957 932 940 126,700
2020/08/27 942 946 935 946 47,400
2020/08/26 931 943 927 942 86,900
2020/08/25 929 938 925 933 153,300
2020/08/24 920 924 915 919 80,200
2020/08/21 930 940 918 920 94,100
2020/08/20 944 950 929 933 97,900
2020/08/19 951 958 945 952 119,800
2020/08/18 955 955 946 951 116,800
2020/08/17 950 958 945 947 160,900
2020/08/14 942 957 941 945 151,100
2020/08/13 926 943 921 938 256,200
2020/08/12 908 930 908 918 255,400
2020/08/11 882 905 882 895 396,800
2020/08/07 866 869 858 861 122,000
2020/08/06 851 866 850 863 109,000
2020/08/05 855 868 847 853 181,100
2020/08/04 840 848 834 846 179,600
2020/08/03 836 854 826 829 189,500
2020/07/31 823 826 799 824 206,800
2020/07/30 842 845 819 832 174,100
2020/07/29 866 867 841 841 85,700
2020/07/28 847 864 841 860 123,900
2020/07/27 845 846 836 843 302,300
2020/07/22 850 855 845 845 109,500
2020/07/21 855 856 844 850 196,600
2020/07/20 863 868 858 867 62,900
2020/07/17 861 865 857 865 44,700
2020/07/16 856 862 853 857 114,000
2020/07/15 862 864 850 851 133,700
2020/07/14 849 859 849 858 66,100
2020/07/13 850 858 848 858 119,200
2020/07/10 845 849 838 841 257,100
2020/07/09 852 856 845 850 122,200
2020/07/08 861 868 849 849 84,600
2020/07/07 866 869 860 866 59,400
2020/07/06 860 872 860 869 71,300
2020/07/03 863 864 851 858 66,200
2020/07/02 858 868 851 857 119,400
2020/07/01 875 875 856 861 138,800
2020/06/30 870 882 867 872 167,400
2020/06/29 856 867 854 863 97,400
2020/06/26 856 865 854 863 150,900
2020/06/25 848 851 843 847 129,300
2020/06/24 864 864 849 853 123,900
2020/06/23 875 878 862 862 118,400
2020/06/22 876 880 869 877 85,500
2020/06/19 876 883 870 870 124,300
2020/06/18 870 875 863 874 59,600
2020/06/17 870 873 864 870 80,700
2020/06/16 862 873 849 867 147,600
2020/06/15 858 864 845 845 118,700
2020/06/12 846 856 836 849 141,100
2020/06/11 868 873 856 859 148,500
2020/06/10 877 879 867 868 122,300
2020/06/09 883 884 868 878 110,100
2020/06/08 867 877 858 877 176,500
2020/06/05 869 869 859 861 94,800
2020/06/04 876 880 862 862 107,000
2020/06/03 870 872 863 870 65,600
2020/06/02 854 865 852 865 136,300
2020/06/01 862 865 848 854 93,300
2020/05/29 870 875 861 862 161,200
2020/05/28 867 870 859 869 125,200
2020/05/27 860 869 852 868 137,800
2020/05/26 860 866 858 858 135,400
2020/05/25 860 860 850 858 73,800
2020/05/22 855 858 845 849 77,000
2020/05/21 830 852 830 850 153,300
2020/05/20 823 828 817 825 76,800
2020/05/19 825 833 819 823 121,600
2020/05/18 809 815 805 813 97,500
2020/05/15 795 806 794 801 98,200
2020/05/14 810 810 791 791 107,800
2020/05/13 811 818 808 814 91,500
2020/05/12 822 822 814 814 98,500
2020/05/11 802 814 800 814 110,900
2020/05/08 803 816 796 802 219,700
2020/05/07 780 803 780 801 202,200
2020/05/01 795 795 781 787 126,500
2020/04/30 796 812 793 800 189,800
2020/04/28 778 796 772 796 148,400
2020/04/27 786 788 778 782 196,600
2020/04/24 787 787 770 787 169,500
2020/04/23 780 788 773 786 271,100
2020/04/22 800 800 783 787 259,300
2020/04/21 800 818 799 818 110,100
2020/04/20 818 825 809 813 92,200
2020/04/17 830 837 813 814 116,300
2020/04/16 799 824 799 824 109,700
2020/04/15 825 826 795 800 163,000
2020/04/14 820 829 818 826 107,000
2020/04/13 827 837 819 831 107,100
2020/04/10 818 839 810 838 148,000
2020/04/09 832 837 814 828 158,200
2020/04/08 832 845 815 829 140,200
2020/04/07 844 850 819 844 256,600
2020/04/06 799 822 796 814 201,500
2020/04/03 800 827 791 802 140,700
2020/04/02 786 809 786 792 175,700
2020/04/01 815 846 806 810 128,700
2020/03/31 863 868 827 844 192,600
2020/03/30 816 854 809 854 245,400
2020/03/27 872 889 851 882 256,300
2020/03/26 846 871 838 859 308,600
2020/03/25 846 848 820 844 231,400
2020/03/24 811 823 793 816 191,600
2020/03/23 800 819 777 811 245,900
2020/03/19 815 815 784 789 322,400
2020/03/18 803 820 777 779 255,900
2020/03/17 735 815 735 811 272,200
2020/03/16 761 782 756 760 264,800
2020/03/13 751 763 716 752 420,800
2020/03/12 794 801 766 781 272,800
2020/03/11 801 828 801 805 141,600
2020/03/10 796 812 764 808 328,200
2020/03/09 811 822 796 800 263,600
2020/03/06 850 855 843 844 179,400
2020/03/05 869 876 861 862 184,300
2020/03/04 857 873 851 867 193,800
2020/03/03 910 910 863 863 289,800
2020/03/02 842 871 834 865 240,900
2020/02/28 847 871 837 842 346,000
2020/02/27 878 886 870 871 187,000
2020/02/26 880 890 873 887 232,800
2020/02/25 891 894 880 887 276,400
2020/02/21 913 923 913 918 152,500
2020/02/20 928 936 920 920 114,700
2020/02/19 921 925 914 922 122,100
2020/02/18 915 923 913 921 93,300
2020/02/17 928 928 913 921 96,000
2020/02/14 940 941 925 929 205,800
2020/02/13 942 951 940 943 106,800
2020/02/12 957 958 940 947 130,100
2020/02/10 964 966 954 961 110,900
2020/02/07 975 976 964 970 164,600
2020/02/06 979 994 971 972 303,700
2020/02/05 965 987 954 978 315,500
2020/02/04 922 947 917 945 147,400
2020/02/03 916 937 911 927 186,700
2020/01/31 910 941 910 936 180,500
2020/01/30 916 916 897 905 124,800
2020/01/29 906 919 906 917 100,400
2020/01/28 910 912 901 908 131,100
2020/01/27 910 918 906 915 145,600
2020/01/24 920 925 916 920 114,200
2020/01/23 918 927 918 924 116,100
2020/01/22 920 924 914 922 139,600
2020/01/21 917 923 914 920 89,200
2020/01/20 911 916 910 913 62,900
2020/01/17 903 910 902 907 96,400
2020/01/16 910 913 905 906 61,900
2020/01/15 913 913 903 910 87,700
2020/01/14 916 917 901 907 121,300
2020/01/10 921 927 915 915 173,600
2020/01/09 931 932 919 923 95,500
2020/01/08 919 922 910 919 113,400
2020/01/07 923 934 923 932 131,300
2020/01/06 915 923 912 923 111,200

このページの先頭へ