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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,657 | 1,660 | 1,626 | 1,639 | 72,800 |
| 2024/12/27 | 1,647 | 1,650 | 1,637 | 1,650 | 64,400 |
| 2024/12/26 | 1,618 | 1,643 | 1,618 | 1,636 | 120,900 |
| 2024/12/25 | 1,610 | 1,616 | 1,600 | 1,616 | 51,700 |
| 2024/12/24 | 1,606 | 1,609 | 1,600 | 1,605 | 37,300 |
| 2024/12/23 | 1,599 | 1,613 | 1,599 | 1,606 | 58,100 |
| 2024/12/20 | 1,613 | 1,613 | 1,596 | 1,596 | 160,300 |
| 2024/12/19 | 1,602 | 1,617 | 1,601 | 1,613 | 67,600 |
| 2024/12/18 | 1,641 | 1,643 | 1,602 | 1,609 | 74,000 |
| 2024/12/17 | 1,630 | 1,649 | 1,624 | 1,640 | 83,000 |
| 2024/12/16 | 1,630 | 1,634 | 1,619 | 1,630 | 53,200 |
| 2024/12/13 | 1,594 | 1,627 | 1,593 | 1,625 | 159,900 |
| 2024/12/12 | 1,612 | 1,615 | 1,597 | 1,600 | 122,900 |
| 2024/12/11 | 1,603 | 1,609 | 1,598 | 1,600 | 76,600 |
| 2024/12/10 | 1,646 | 1,646 | 1,606 | 1,606 | 83,800 |
| 2024/12/09 | 1,629 | 1,638 | 1,614 | 1,628 | 90,400 |
| 2024/12/06 | 1,637 | 1,642 | 1,623 | 1,627 | 100,700 |
| 2024/12/05 | 1,668 | 1,668 | 1,632 | 1,639 | 90,700 |
| 2024/12/04 | 1,684 | 1,685 | 1,663 | 1,668 | 101,400 |
| 2024/12/03 | 1,653 | 1,698 | 1,653 | 1,689 | 143,900 |
| 2024/12/02 | 1,611 | 1,655 | 1,609 | 1,646 | 95,400 |
| 2024/11/29 | 1,623 | 1,630 | 1,612 | 1,612 | 51,600 |
| 2024/11/28 | 1,600 | 1,614 | 1,599 | 1,613 | 37,900 |
| 2024/11/27 | 1,595 | 1,608 | 1,583 | 1,593 | 78,300 |
| 2024/11/26 | 1,601 | 1,607 | 1,592 | 1,606 | 100,900 |
| 2024/11/25 | 1,610 | 1,629 | 1,607 | 1,607 | 140,100 |
| 2024/11/22 | 1,610 | 1,622 | 1,608 | 1,616 | 78,000 |
| 2024/11/21 | 1,610 | 1,619 | 1,608 | 1,610 | 58,700 |
| 2024/11/20 | 1,631 | 1,631 | 1,602 | 1,606 | 71,700 |
| 2024/11/19 | 1,665 | 1,670 | 1,636 | 1,646 | 106,800 |
| 2024/11/18 | 1,659 | 1,665 | 1,646 | 1,656 | 94,600 |
| 2024/11/15 | 1,645 | 1,655 | 1,632 | 1,646 | 65,200 |
| 2024/11/14 | 1,636 | 1,644 | 1,624 | 1,631 | 78,400 |
| 2024/11/13 | 1,610 | 1,644 | 1,610 | 1,636 | 102,500 |
| 2024/11/12 | 1,641 | 1,653 | 1,615 | 1,625 | 90,500 |
| 2024/11/11 | 1,614 | 1,633 | 1,608 | 1,633 | 58,800 |
| 2024/11/08 | 1,650 | 1,652 | 1,622 | 1,636 | 77,600 |
| 2024/11/07 | 1,634 | 1,658 | 1,633 | 1,650 | 128,600 |
| 2024/11/06 | 1,626 | 1,644 | 1,623 | 1,623 | 96,700 |
| 2024/11/05 | 1,611 | 1,630 | 1,600 | 1,622 | 117,300 |
| 2024/11/01 | 1,591 | 1,629 | 1,590 | 1,606 | 138,700 |
| 2024/10/31 | 1,607 | 1,624 | 1,562 | 1,605 | 284,500 |
| 2024/10/30 | 1,582 | 1,602 | 1,574 | 1,597 | 310,500 |
| 2024/10/29 | 1,547 | 1,572 | 1,547 | 1,565 | 115,500 |
| 2024/10/28 | 1,537 | 1,558 | 1,525 | 1,546 | 130,600 |
| 2024/10/25 | 1,564 | 1,575 | 1,535 | 1,536 | 121,800 |
| 2024/10/24 | 1,534 | 1,564 | 1,524 | 1,558 | 117,300 |
| 2024/10/23 | 1,545 | 1,563 | 1,534 | 1,553 | 124,100 |
| 2024/10/22 | 1,555 | 1,557 | 1,523 | 1,536 | 225,800 |
| 2024/10/21 | 1,558 | 1,564 | 1,540 | 1,559 | 104,400 |
| 2024/10/18 | 1,571 | 1,583 | 1,558 | 1,558 | 73,000 |
| 2024/10/17 | 1,572 | 1,583 | 1,560 | 1,565 | 158,600 |
| 2024/10/16 | 1,560 | 1,585 | 1,554 | 1,557 | 142,200 |
| 2024/10/15 | 1,580 | 1,587 | 1,563 | 1,569 | 139,000 |
| 2024/10/11 | 1,598 | 1,600 | 1,570 | 1,578 | 93,000 |
| 2024/10/10 | 1,595 | 1,595 | 1,572 | 1,593 | 94,500 |
| 2024/10/09 | 1,600 | 1,607 | 1,590 | 1,595 | 95,400 |
| 2024/10/08 | 1,600 | 1,611 | 1,597 | 1,606 | 79,900 |
| 2024/10/07 | 1,628 | 1,631 | 1,602 | 1,606 | 84,600 |
| 2024/10/04 | 1,590 | 1,619 | 1,590 | 1,611 | 115,800 |
| 2024/10/03 | 1,598 | 1,606 | 1,578 | 1,585 | 133,900 |
| 2024/10/02 | 1,572 | 1,590 | 1,558 | 1,567 | 183,500 |
| 2024/10/01 | 1,570 | 1,570 | 1,534 | 1,560 | 302,400 |
| 2024/09/30 | 1,577 | 1,577 | 1,552 | 1,558 | 255,000 |
| 2024/09/27 | 1,600 | 1,608 | 1,592 | 1,602 | 96,300 |
| 2024/09/26 | 1,624 | 1,634 | 1,613 | 1,630 | 194,800 |
| 2024/09/25 | 1,612 | 1,628 | 1,602 | 1,612 | 128,600 |
| 2024/09/24 | 1,605 | 1,605 | 1,580 | 1,600 | 270,500 |
| 2024/09/20 | 1,603 | 1,613 | 1,598 | 1,600 | 116,700 |
| 2024/09/19 | 1,604 | 1,620 | 1,599 | 1,599 | 95,400 |
| 2024/09/18 | 1,600 | 1,610 | 1,581 | 1,604 | 113,400 |
| 2024/09/17 | 1,600 | 1,610 | 1,557 | 1,580 | 129,900 |
| 2024/09/13 | 1,576 | 1,601 | 1,576 | 1,583 | 155,300 |
| 2024/09/12 | 1,569 | 1,584 | 1,550 | 1,573 | 253,900 |
| 2024/09/11 | 1,589 | 1,595 | 1,543 | 1,561 | 239,700 |
| 2024/09/10 | 1,600 | 1,609 | 1,586 | 1,598 | 178,300 |
| 2024/09/09 | 1,599 | 1,602 | 1,576 | 1,600 | 100,800 |
| 2024/09/06 | 1,612 | 1,615 | 1,598 | 1,603 | 89,700 |
| 2024/09/05 | 1,600 | 1,619 | 1,593 | 1,601 | 83,100 |
| 2024/09/04 | 1,578 | 1,608 | 1,578 | 1,594 | 130,800 |
| 2024/09/03 | 1,620 | 1,627 | 1,606 | 1,613 | 49,300 |
| 2024/09/02 | 1,599 | 1,613 | 1,593 | 1,607 | 54,000 |
| 2024/08/30 | 1,600 | 1,608 | 1,588 | 1,600 | 142,400 |
| 2024/08/29 | 1,611 | 1,626 | 1,601 | 1,608 | 109,500 |
| 2024/08/28 | 1,624 | 1,626 | 1,607 | 1,611 | 94,500 |
| 2024/08/27 | 1,610 | 1,643 | 1,610 | 1,638 | 94,700 |
| 2024/08/26 | 1,631 | 1,633 | 1,600 | 1,606 | 89,300 |
| 2024/08/23 | 1,624 | 1,640 | 1,585 | 1,620 | 174,600 |
| 2024/08/22 | 1,639 | 1,645 | 1,604 | 1,624 | 259,400 |
| 2024/08/21 | 1,600 | 1,640 | 1,595 | 1,628 | 251,400 |
| 2024/08/20 | 1,520 | 1,617 | 1,518 | 1,614 | 315,200 |
| 2024/08/19 | 1,509 | 1,526 | 1,498 | 1,500 | 107,700 |
| 2024/08/16 | 1,523 | 1,530 | 1,510 | 1,523 | 110,500 |
| 2024/08/15 | 1,463 | 1,506 | 1,462 | 1,493 | 133,700 |
| 2024/08/14 | 1,462 | 1,487 | 1,451 | 1,464 | 98,700 |
| 2024/08/13 | 1,450 | 1,468 | 1,431 | 1,455 | 142,900 |
| 2024/08/09 | 1,419 | 1,438 | 1,391 | 1,432 | 243,900 |
| 2024/08/08 | 1,375 | 1,435 | 1,369 | 1,389 | 317,700 |
| 2024/08/07 | 1,345 | 1,427 | 1,310 | 1,405 | 393,500 |
| 2024/08/06 | 1,349 | 1,426 | 1,330 | 1,375 | 464,600 |
| 2024/08/05 | 1,414 | 1,421 | 1,286 | 1,319 | 398,200 |
| 2024/08/02 | 1,555 | 1,556 | 1,457 | 1,458 | 397,200 |
| 2024/08/01 | 1,706 | 1,714 | 1,604 | 1,621 | 294,000 |
| 2024/07/31 | 1,763 | 1,814 | 1,592 | 1,719 | 603,800 |
| 2024/07/30 | 1,832 | 1,863 | 1,757 | 1,776 | 685,300 |
| 2024/07/29 | 1,834 | 1,887 | 1,808 | 1,851 | 479,200 |
| 2024/07/26 | 1,708 | 1,886 | 1,701 | 1,839 | 1,375,900 |
| 2024/07/25 | 1,680 | 1,703 | 1,676 | 1,690 | 253,200 |
| 2024/07/24 | 1,668 | 1,682 | 1,666 | 1,675 | 150,100 |
| 2024/07/23 | 1,639 | 1,668 | 1,630 | 1,663 | 177,000 |
| 2024/07/22 | 1,611 | 1,630 | 1,596 | 1,628 | 141,300 |
| 2024/07/19 | 1,593 | 1,614 | 1,581 | 1,611 | 145,100 |
| 2024/07/18 | 1,559 | 1,614 | 1,559 | 1,595 | 218,500 |
| 2024/07/17 | 1,556 | 1,578 | 1,550 | 1,568 | 130,700 |
| 2024/07/16 | 1,518 | 1,560 | 1,518 | 1,551 | 200,400 |
| 2024/07/12 | 1,507 | 1,525 | 1,506 | 1,518 | 86,100 |
| 2024/07/11 | 1,505 | 1,519 | 1,501 | 1,513 | 117,300 |
| 2024/07/10 | 1,504 | 1,517 | 1,495 | 1,500 | 214,500 |
| 2024/07/09 | 1,504 | 1,516 | 1,500 | 1,510 | 81,100 |
| 2024/07/08 | 1,516 | 1,517 | 1,497 | 1,504 | 121,500 |
| 2024/07/05 | 1,547 | 1,547 | 1,516 | 1,516 | 98,300 |
| 2024/07/04 | 1,536 | 1,552 | 1,536 | 1,547 | 73,500 |
| 2024/07/03 | 1,540 | 1,540 | 1,520 | 1,536 | 145,800 |
| 2024/07/02 | 1,524 | 1,538 | 1,520 | 1,531 | 118,900 |
| 2024/07/01 | 1,526 | 1,529 | 1,517 | 1,517 | 86,100 |
| 2024/06/28 | 1,508 | 1,524 | 1,508 | 1,521 | 62,600 |
| 2024/06/27 | 1,511 | 1,519 | 1,508 | 1,514 | 94,900 |
| 2024/06/26 | 1,515 | 1,522 | 1,507 | 1,511 | 81,300 |
| 2024/06/25 | 1,514 | 1,519 | 1,508 | 1,515 | 89,200 |
| 2024/06/24 | 1,514 | 1,521 | 1,502 | 1,503 | 75,400 |
| 2024/06/21 | 1,509 | 1,522 | 1,506 | 1,507 | 110,200 |
| 2024/06/20 | 1,508 | 1,515 | 1,496 | 1,509 | 64,600 |
| 2024/06/19 | 1,509 | 1,517 | 1,503 | 1,508 | 44,800 |
| 2024/06/18 | 1,507 | 1,511 | 1,500 | 1,506 | 69,300 |
| 2024/06/17 | 1,514 | 1,514 | 1,490 | 1,505 | 104,600 |
| 2024/06/14 | 1,508 | 1,525 | 1,507 | 1,515 | 103,400 |
| 2024/06/13 | 1,537 | 1,537 | 1,513 | 1,516 | 64,500 |
| 2024/06/12 | 1,520 | 1,544 | 1,519 | 1,537 | 70,600 |
| 2024/06/11 | 1,540 | 1,553 | 1,530 | 1,530 | 58,700 |
| 2024/06/10 | 1,517 | 1,537 | 1,516 | 1,533 | 81,800 |
| 2024/06/07 | 1,515 | 1,523 | 1,514 | 1,516 | 37,600 |
| 2024/06/06 | 1,525 | 1,527 | 1,512 | 1,515 | 68,300 |
| 2024/06/05 | 1,527 | 1,531 | 1,520 | 1,522 | 54,700 |
| 2024/06/04 | 1,567 | 1,567 | 1,543 | 1,550 | 58,800 |
| 2024/06/03 | 1,543 | 1,572 | 1,543 | 1,567 | 115,800 |
| 2024/05/31 | 1,525 | 1,540 | 1,520 | 1,538 | 169,500 |
| 2024/05/30 | 1,515 | 1,522 | 1,502 | 1,522 | 82,200 |
| 2024/05/29 | 1,534 | 1,538 | 1,518 | 1,520 | 55,700 |
| 2024/05/28 | 1,542 | 1,542 | 1,529 | 1,534 | 94,800 |
| 2024/05/27 | 1,537 | 1,542 | 1,526 | 1,542 | 56,300 |
| 2024/05/24 | 1,520 | 1,537 | 1,520 | 1,532 | 47,600 |
| 2024/05/23 | 1,532 | 1,541 | 1,517 | 1,536 | 49,600 |
| 2024/05/22 | 1,535 | 1,560 | 1,532 | 1,532 | 108,500 |
| 2024/05/21 | 1,550 | 1,553 | 1,536 | 1,539 | 28,700 |
| 2024/05/20 | 1,530 | 1,549 | 1,530 | 1,541 | 48,100 |
| 2024/05/17 | 1,521 | 1,533 | 1,521 | 1,530 | 36,500 |
| 2024/05/16 | 1,600 | 1,603 | 1,521 | 1,521 | 92,100 |
| 2024/05/15 | 1,612 | 1,630 | 1,586 | 1,588 | 105,900 |
| 2024/05/14 | 1,581 | 1,615 | 1,581 | 1,609 | 145,400 |
| 2024/05/13 | 1,578 | 1,585 | 1,558 | 1,581 | 86,400 |
| 2024/05/10 | 1,528 | 1,586 | 1,521 | 1,577 | 254,900 |
| 2024/05/09 | 1,517 | 1,518 | 1,502 | 1,514 | 79,000 |
| 2024/05/08 | 1,544 | 1,547 | 1,506 | 1,506 | 100,700 |
| 2024/05/07 | 1,549 | 1,564 | 1,531 | 1,544 | 109,900 |
| 2024/05/02 | 1,531 | 1,541 | 1,522 | 1,541 | 100,000 |
| 2024/05/01 | 1,511 | 1,540 | 1,503 | 1,534 | 128,800 |
| 2024/04/30 | 1,535 | 1,564 | 1,505 | 1,526 | 236,800 |
| 2024/04/26 | 1,516 | 1,540 | 1,510 | 1,538 | 139,300 |
| 2024/04/25 | 1,530 | 1,536 | 1,516 | 1,516 | 105,000 |
| 2024/04/24 | 1,527 | 1,548 | 1,527 | 1,544 | 79,100 |
| 2024/04/23 | 1,533 | 1,543 | 1,528 | 1,530 | 47,900 |
| 2024/04/22 | 1,549 | 1,549 | 1,530 | 1,538 | 63,100 |
| 2024/04/19 | 1,528 | 1,529 | 1,499 | 1,514 | 113,800 |
| 2024/04/18 | 1,513 | 1,540 | 1,513 | 1,535 | 79,400 |
| 2024/04/17 | 1,537 | 1,539 | 1,508 | 1,513 | 99,100 |
| 2024/04/16 | 1,571 | 1,572 | 1,538 | 1,548 | 102,400 |
| 2024/04/15 | 1,579 | 1,595 | 1,558 | 1,586 | 89,600 |
| 2024/04/12 | 1,613 | 1,613 | 1,577 | 1,579 | 89,200 |
| 2024/04/11 | 1,620 | 1,632 | 1,608 | 1,610 | 116,300 |
| 2024/04/10 | 1,620 | 1,646 | 1,620 | 1,636 | 101,400 |
| 2024/04/09 | 1,615 | 1,633 | 1,606 | 1,622 | 128,500 |
| 2024/04/08 | 1,602 | 1,611 | 1,592 | 1,610 | 100,800 |
| 2024/04/05 | 1,582 | 1,604 | 1,573 | 1,600 | 137,600 |
| 2024/04/04 | 1,567 | 1,589 | 1,557 | 1,582 | 126,000 |
| 2024/04/03 | 1,527 | 1,557 | 1,519 | 1,548 | 134,600 |
| 2024/04/02 | 1,550 | 1,550 | 1,523 | 1,527 | 97,900 |
| 2024/04/01 | 1,575 | 1,577 | 1,532 | 1,540 | 105,300 |
| 2024/03/29 | 1,557 | 1,574 | 1,550 | 1,570 | 89,900 |
| 2024/03/28 | 1,557 | 1,569 | 1,550 | 1,557 | 98,800 |
| 2024/03/27 | 1,585 | 1,599 | 1,585 | 1,587 | 115,100 |
| 2024/03/26 | 1,585 | 1,589 | 1,574 | 1,578 | 92,200 |
| 2024/03/25 | 1,591 | 1,594 | 1,575 | 1,584 | 126,100 |
| 2024/03/22 | 1,587 | 1,594 | 1,573 | 1,591 | 98,300 |
| 2024/03/21 | 1,588 | 1,588 | 1,574 | 1,580 | 159,200 |
| 2024/03/19 | 1,564 | 1,582 | 1,560 | 1,574 | 75,700 |
| 2024/03/18 | 1,579 | 1,583 | 1,560 | 1,572 | 78,400 |
| 2024/03/15 | 1,557 | 1,578 | 1,557 | 1,570 | 153,700 |
| 2024/03/14 | 1,525 | 1,556 | 1,521 | 1,554 | 91,400 |
| 2024/03/13 | 1,518 | 1,534 | 1,512 | 1,528 | 90,600 |
| 2024/03/12 | 1,519 | 1,523 | 1,491 | 1,521 | 97,000 |
| 2024/03/11 | 1,520 | 1,529 | 1,503 | 1,522 | 158,000 |
| 2024/03/08 | 1,528 | 1,543 | 1,519 | 1,536 | 154,400 |
| 2024/03/07 | 1,550 | 1,558 | 1,529 | 1,536 | 158,500 |
| 2024/03/06 | 1,510 | 1,537 | 1,510 | 1,525 | 164,800 |
| 2024/03/05 | 1,508 | 1,523 | 1,497 | 1,516 | 130,300 |
| 2024/03/04 | 1,538 | 1,538 | 1,511 | 1,514 | 176,300 |
| 2024/03/01 | 1,522 | 1,537 | 1,518 | 1,531 | 125,600 |
| 2024/02/29 | 1,541 | 1,547 | 1,515 | 1,529 | 253,400 |
| 2024/02/28 | 1,530 | 1,547 | 1,528 | 1,541 | 146,600 |
| 2024/02/27 | 1,540 | 1,546 | 1,529 | 1,531 | 111,500 |
| 2024/02/26 | 1,550 | 1,557 | 1,529 | 1,544 | 202,300 |
| 2024/02/22 | 1,551 | 1,552 | 1,526 | 1,533 | 183,000 |
| 2024/02/21 | 1,517 | 1,536 | 1,510 | 1,516 | 141,200 |
| 2024/02/20 | 1,541 | 1,541 | 1,515 | 1,515 | 108,000 |
| 2024/02/19 | 1,506 | 1,533 | 1,504 | 1,532 | 102,300 |
| 2024/02/16 | 1,498 | 1,529 | 1,498 | 1,516 | 160,400 |
| 2024/02/15 | 1,520 | 1,520 | 1,487 | 1,498 | 182,500 |
| 2024/02/14 | 1,531 | 1,531 | 1,498 | 1,510 | 164,200 |
| 2024/02/13 | 1,518 | 1,540 | 1,510 | 1,531 | 131,400 |
| 2024/02/09 | 1,535 | 1,536 | 1,518 | 1,520 | 164,000 |
| 2024/02/08 | 1,550 | 1,554 | 1,526 | 1,543 | 132,200 |
| 2024/02/07 | 1,547 | 1,561 | 1,541 | 1,558 | 88,800 |
| 2024/02/06 | 1,555 | 1,570 | 1,545 | 1,549 | 132,500 |
| 2024/02/05 | 1,585 | 1,585 | 1,556 | 1,558 | 140,200 |
| 2024/02/02 | 1,585 | 1,585 | 1,565 | 1,572 | 103,000 |
| 2024/02/01 | 1,580 | 1,589 | 1,565 | 1,584 | 143,600 |
| 2024/01/31 | 1,615 | 1,617 | 1,566 | 1,584 | 275,500 |
| 2024/01/30 | 1,625 | 1,629 | 1,612 | 1,626 | 153,100 |
| 2024/01/29 | 1,590 | 1,622 | 1,590 | 1,622 | 98,900 |
| 2024/01/26 | 1,585 | 1,586 | 1,573 | 1,579 | 101,800 |
| 2024/01/25 | 1,590 | 1,599 | 1,580 | 1,583 | 102,700 |
| 2024/01/24 | 1,596 | 1,598 | 1,582 | 1,592 | 111,700 |
| 2024/01/23 | 1,610 | 1,626 | 1,605 | 1,605 | 79,100 |
| 2024/01/22 | 1,615 | 1,622 | 1,604 | 1,605 | 123,100 |
| 2024/01/19 | 1,633 | 1,634 | 1,611 | 1,615 | 115,400 |
| 2024/01/18 | 1,639 | 1,643 | 1,622 | 1,637 | 68,200 |
| 2024/01/17 | 1,630 | 1,665 | 1,630 | 1,639 | 153,400 |
| 2024/01/16 | 1,667 | 1,670 | 1,618 | 1,621 | 97,300 |
| 2024/01/15 | 1,658 | 1,676 | 1,654 | 1,668 | 75,900 |
| 2024/01/12 | 1,665 | 1,676 | 1,639 | 1,642 | 126,000 |
| 2024/01/11 | 1,663 | 1,676 | 1,651 | 1,651 | 124,000 |
| 2024/01/10 | 1,640 | 1,661 | 1,635 | 1,647 | 238,900 |
| 2024/01/09 | 1,653 | 1,653 | 1,618 | 1,644 | 117,900 |
| 2024/01/05 | 1,601 | 1,656 | 1,601 | 1,653 | 179,400 |
| 2024/01/04 | 1,554 | 1,603 | 1,522 | 1,600 | 214,400 |