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
2021/12/30 994 1,000 990 997 90,000
2021/12/29 985 1,001 985 1,001 160,700
2021/12/28 986 992 983 986 103,200
2021/12/27 976 984 970 979 138,600
2021/12/24 971 977 969 974 97,800
2021/12/23 971 976 970 973 60,300
2021/12/22 972 974 965 970 65,100
2021/12/21 973 975 966 966 95,800
2021/12/20 977 978 963 967 173,200
2021/12/17 975 986 973 986 294,200
2021/12/16 985 990 977 979 290,600
2021/12/15 975 987 975 986 96,700
2021/12/14 979 986 978 981 78,000
2021/12/13 993 994 984 988 92,800
2021/12/10 993 994 983 985 111,600
2021/12/09 997 997 988 989 72,100
2021/12/08 999 1,001 990 998 131,600
2021/12/07 995 1,003 983 1,003 118,800
2021/12/06 988 995 977 984 177,600
2021/12/03 965 982 965 982 114,900
2021/12/02 952 968 952 960 108,500
2021/12/01 949 961 946 956 127,600
2021/11/30 953 970 951 951 203,400
2021/11/29 958 963 951 952 149,300
2021/11/26 980 980 969 970 91,800
2021/11/25 979 987 975 981 76,400
2021/11/24 985 988 974 974 110,300
2021/11/22 970 976 966 975 90,200
2021/11/19 975 979 971 976 81,900
2021/11/18 981 981 967 976 125,800
2021/11/17 986 987 980 980 124,800
2021/11/16 995 999 990 992 90,600
2021/11/15 995 998 993 996 81,700
2021/11/12 995 1,000 992 994 117,000
2021/11/11 993 997 992 995 91,900
2021/11/10 1,000 1,004 996 996 94,600
2021/11/09 1,004 1,007 996 998 158,800
2021/11/08 1,005 1,011 1,003 1,009 107,500
2021/11/05 1,011 1,015 1,004 1,008 113,500
2021/11/04 1,021 1,024 1,013 1,016 164,600
2021/11/02 1,025 1,031 1,012 1,013 135,300
2021/11/01 1,015 1,025 1,007 1,024 167,700
2021/10/29 1,010 1,015 996 1,003 288,600
2021/10/28 1,005 1,016 1,001 1,015 243,100
2021/10/27 1,015 1,019 1,009 1,012 157,000
2021/10/26 1,025 1,027 1,017 1,020 154,600
2021/10/25 1,010 1,026 1,010 1,021 149,800
2021/10/22 1,010 1,018 1,005 1,009 196,700
2021/10/21 1,029 1,033 1,022 1,023 107,100
2021/10/20 1,039 1,042 1,023 1,027 132,700
2021/10/19 1,052 1,052 1,031 1,038 149,000
2021/10/18 1,045 1,052 1,037 1,050 204,800
2021/10/15 1,040 1,045 1,032 1,045 119,800
2021/10/14 1,042 1,042 1,023 1,034 135,900
2021/10/13 1,045 1,053 1,044 1,048 253,800
2021/10/12 1,052 1,054 1,044 1,045 305,500
2021/10/11 1,028 1,040 1,027 1,040 197,200
2021/10/08 1,020 1,028 1,015 1,015 177,700
2021/10/07 1,035 1,038 1,007 1,007 197,400
2021/10/06 1,014 1,030 1,012 1,026 296,300
2021/10/05 992 1,005 989 1,002 247,700
2021/10/04 1,004 1,011 992 999 247,500
2021/10/01 1,005 1,007 995 998 304,400
2021/09/30 1,014 1,020 1,003 1,007 241,400
2021/09/29 1,010 1,012 1,003 1,011 338,100
2021/09/28 1,049 1,051 1,039 1,049 319,300
2021/09/27 1,043 1,047 1,037 1,042 249,800
2021/09/24 1,043 1,043 1,030 1,039 325,000
2021/09/22 1,032 1,039 1,020 1,023 267,300
2021/09/21 1,035 1,064 1,035 1,044 346,700
2021/09/17 1,053 1,063 1,045 1,062 310,800
2021/09/16 1,059 1,059 1,047 1,053 295,600
2021/09/15 1,062 1,063 1,048 1,050 303,100
2021/09/14 1,057 1,068 1,051 1,068 441,300
2021/09/13 1,050 1,057 1,035 1,052 631,800
2021/09/10 1,011 1,028 1,007 1,028 296,000
2021/09/09 1,011 1,019 1,008 1,018 158,600
2021/09/08 1,003 1,013 1,002 1,013 201,600
2021/09/07 1,010 1,010 999 1,004 148,800
2021/09/06 1,009 1,009 997 1,003 241,000
2021/09/03 1,004 1,007 1,000 1,004 203,000
2021/09/02 996 1,001 992 998 95,100
2021/09/01 992 1,004 990 1,003 176,800
2021/08/31 982 992 980 987 113,900
2021/08/30 980 987 978 986 105,100
2021/08/27 977 977 970 971 68,700
2021/08/26 974 982 971 981 88,900
2021/08/25 980 980 971 975 79,600
2021/08/24 977 979 970 971 105,400
2021/08/23 967 972 965 971 94,600
2021/08/20 962 967 956 960 183,000
2021/08/19 978 979 963 964 239,400
2021/08/18 975 981 974 975 95,100
2021/08/17 979 986 976 976 151,700
2021/08/16 988 988 975 977 253,000
2021/08/13 995 998 988 995 196,300
2021/08/12 1,013 1,013 998 1,001 131,300
2021/08/11 1,001 1,013 997 1,009 294,200
2021/08/10 997 1,011 992 1,005 332,000
2021/08/06 988 1,011 985 1,006 246,200
2021/08/05 1,000 1,000 991 996 155,800
2021/08/04 1,015 1,015 1,002 1,006 158,700
2021/08/03 1,020 1,030 1,014 1,018 70,700
2021/08/02 1,000 1,034 1,000 1,029 161,900
2021/07/30 1,018 1,020 1,002 1,004 162,800
2021/07/29 1,018 1,020 1,014 1,019 72,900
2021/07/28 1,015 1,024 1,015 1,022 90,100
2021/07/27 1,024 1,026 1,013 1,017 129,700
2021/07/26 1,035 1,035 1,011 1,020 159,800
2021/07/21 1,028 1,032 1,019 1,021 255,300
2021/07/20 1,000 1,012 997 1,007 217,000
2021/07/19 1,005 1,011 1,002 1,003 134,900
2021/07/16 1,004 1,014 1,002 1,012 99,900
2021/07/15 1,023 1,030 1,009 1,013 260,600
2021/07/14 1,011 1,022 1,010 1,016 152,500
2021/07/13 994 1,011 991 1,011 225,000
2021/07/12 995 1,000 990 993 167,300
2021/07/09 969 988 966 987 363,700
2021/07/08 972 976 966 971 164,000
2021/07/07 981 982 971 971 278,100
2021/07/06 988 989 985 985 90,900
2021/07/05 995 996 989 989 87,700
2021/07/02 986 995 986 995 132,800
2021/07/01 993 993 983 986 164,900
2021/06/30 993 996 989 989 124,200
2021/06/29 990 994 987 993 164,200
2021/06/28 995 1,000 989 1,000 131,200
2021/06/25 993 995 990 993 118,100
2021/06/24 982 990 978 987 159,800
2021/06/23 980 988 975 975 922,900
2021/06/22 968 982 966 973 1,507,900
2021/06/21 1,001 1,020 1,001 1,004 207,100
2021/06/18 1,012 1,013 1,001 1,005 158,000
2021/06/17 1,018 1,026 1,011 1,012 89,600
2021/06/16 1,014 1,029 1,014 1,022 92,500
2021/06/15 1,012 1,012 1,003 1,011 171,100
2021/06/14 1,017 1,026 1,015 1,015 92,400
2021/06/11 1,020 1,022 1,014 1,019 109,500
2021/06/10 1,022 1,022 1,014 1,019 116,100
2021/06/09 1,024 1,030 1,021 1,022 99,700
2021/06/08 1,021 1,026 1,018 1,023 85,000
2021/06/07 1,029 1,029 1,017 1,018 97,600
2021/06/04 1,013 1,018 1,010 1,017 94,300
2021/06/03 1,014 1,017 1,009 1,016 147,200
2021/06/02 1,025 1,031 1,010 1,014 191,600
2021/06/01 1,014 1,025 1,011 1,025 163,300
2021/05/31 1,001 1,012 1,000 1,005 144,500
2021/05/28 994 1,008 994 1,003 226,500
2021/05/27 1,004 1,008 986 986 260,300
2021/05/26 1,010 1,012 996 1,004 209,800
2021/05/25 1,019 1,022 1,012 1,013 104,800
2021/05/24 1,016 1,030 1,016 1,024 73,100
2021/05/21 1,030 1,032 1,013 1,023 127,100
2021/05/20 1,037 1,043 1,031 1,031 162,200
2021/05/19 1,068 1,069 1,048 1,051 145,500
2021/05/18 1,079 1,083 1,073 1,077 69,600
2021/05/17 1,083 1,083 1,070 1,070 72,100
2021/05/14 1,071 1,085 1,068 1,079 105,600
2021/05/13 1,061 1,070 1,056 1,057 110,300
2021/05/12 1,071 1,076 1,059 1,066 169,400
2021/05/11 1,082 1,092 1,073 1,076 140,900
2021/05/10 1,100 1,107 1,089 1,094 187,600
2021/05/07 1,093 1,107 1,089 1,101 244,300
2021/05/06 1,040 1,076 1,039 1,063 299,000
2021/04/30 1,030 1,061 1,030 1,041 257,000
2021/04/28 1,031 1,040 1,030 1,030 208,000
2021/04/27 1,036 1,040 1,026 1,033 111,400
2021/04/26 1,059 1,064 1,043 1,045 139,800
2021/04/23 1,065 1,073 1,061 1,066 103,600
2021/04/22 1,073 1,077 1,063 1,066 69,700
2021/04/21 1,094 1,094 1,068 1,070 128,300
2021/04/20 1,095 1,112 1,090 1,101 222,900
2021/04/19 1,099 1,108 1,091 1,094 176,800
2021/04/16 1,085 1,094 1,078 1,083 90,200
2021/04/15 1,080 1,095 1,078 1,086 77,400
2021/04/14 1,074 1,080 1,066 1,077 84,100
2021/04/13 1,065 1,085 1,065 1,077 89,600
2021/04/12 1,061 1,070 1,057 1,065 89,600
2021/04/09 1,070 1,072 1,057 1,059 143,000
2021/04/08 1,087 1,090 1,069 1,070 121,600
2021/04/07 1,085 1,105 1,085 1,104 99,200
2021/04/06 1,090 1,103 1,083 1,092 148,400
2021/04/05 1,092 1,104 1,090 1,097 107,400
2021/04/02 1,100 1,109 1,092 1,093 132,000
2021/04/01 1,097 1,111 1,094 1,101 166,600
2021/03/31 1,112 1,114 1,092 1,092 189,600
2021/03/30 1,130 1,138 1,116 1,123 174,800
2021/03/29 1,172 1,173 1,151 1,162 250,300
2021/03/26 1,150 1,166 1,144 1,161 166,900
2021/03/25 1,135 1,153 1,133 1,143 154,500
2021/03/24 1,141 1,142 1,110 1,119 188,400
2021/03/23 1,163 1,173 1,155 1,155 199,500
2021/03/22 1,147 1,176 1,138 1,169 300,300
2021/03/19 1,120 1,140 1,112 1,139 312,100
2021/03/18 1,122 1,133 1,121 1,128 157,800
2021/03/17 1,121 1,123 1,115 1,121 108,400
2021/03/16 1,094 1,125 1,090 1,121 212,400
2021/03/15 1,095 1,100 1,090 1,095 165,300
2021/03/12 1,086 1,094 1,081 1,094 109,500
2021/03/11 1,089 1,093 1,086 1,091 117,600
2021/03/10 1,100 1,107 1,079 1,085 166,600
2021/03/09 1,083 1,096 1,075 1,095 174,100
2021/03/08 1,065 1,071 1,053 1,067 212,200
2021/03/05 1,037 1,047 1,031 1,047 199,700
2021/03/04 1,027 1,037 1,026 1,035 182,200
2021/03/03 1,031 1,038 1,020 1,027 221,800
2021/03/02 1,035 1,035 1,015 1,029 241,100
2021/03/01 1,034 1,058 1,029 1,039 217,200
2021/02/26 1,014 1,034 1,010 1,024 232,400
2021/02/25 1,020 1,023 1,012 1,015 219,000
2021/02/24 1,028 1,031 1,007 1,010 165,400
2021/02/22 1,035 1,040 1,028 1,033 109,400
2021/02/19 1,035 1,040 1,029 1,030 124,300
2021/02/18 1,060 1,060 1,039 1,045 177,800
2021/02/17 1,049 1,065 1,048 1,064 147,000
2021/02/16 1,044 1,051 1,038 1,044 141,600
2021/02/15 1,048 1,048 1,035 1,035 110,800
2021/02/12 1,040 1,043 1,027 1,031 101,600
2021/02/10 1,037 1,045 1,029 1,038 128,500
2021/02/09 1,038 1,040 1,030 1,035 152,300
2021/02/08 1,030 1,040 1,028 1,035 140,600
2021/02/05 1,030 1,030 1,021 1,025 92,100
2021/02/04 1,015 1,028 1,014 1,028 140,700
2021/02/03 1,031 1,031 1,012 1,014 100,600
2021/02/02 1,042 1,042 1,025 1,030 133,800
2021/02/01 1,000 1,021 997 1,012 155,200
2021/01/29 1,014 1,017 1,002 1,007 103,100
2021/01/28 1,016 1,024 1,010 1,015 156,000
2021/01/27 1,030 1,032 1,020 1,029 89,200
2021/01/26 1,030 1,038 1,025 1,033 145,800
2021/01/25 1,019 1,037 1,018 1,037 114,800
2021/01/22 1,010 1,023 1,010 1,016 171,200
2021/01/21 1,019 1,033 1,017 1,027 176,600
2021/01/20 999 1,012 990 1,012 226,700
2021/01/19 1,010 1,011 999 999 100,700
2021/01/18 1,008 1,010 999 1,004 116,700
2021/01/15 1,047 1,049 1,020 1,020 113,000
2021/01/14 1,067 1,067 1,042 1,049 309,200
2021/01/13 1,060 1,073 1,058 1,068 115,000
2021/01/12 1,076 1,079 1,060 1,060 88,700
2021/01/08 1,060 1,090 1,056 1,084 338,100
2021/01/07 1,022 1,054 1,022 1,048 225,700
2021/01/06 997 1,012 995 1,007 107,500
2021/01/05 1,010 1,010 999 1,002 96,600
2021/01/04 1,017 1,017 1,001 1,014 85,000

このページの先頭へ