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
2026/03/06 1,990 2,010 1,969 2,005 117,000
2026/03/05 1,990 2,005 1,958 1,998 164,600
2026/03/04 2,015 2,024 1,941 1,957 210,400
2026/03/03 2,106 2,106 2,054 2,055 176,300
2026/03/02 2,100 2,126 2,078 2,106 221,800
2026/02/27 2,040 2,085 2,038 2,085 158,300
2026/02/26 2,025 2,049 2,016 2,033 227,500
2026/02/25 2,006 2,030 1,976 2,014 258,400
2026/02/24 1,970 1,996 1,945 1,981 99,200
2026/02/20 1,965 1,966 1,946 1,963 90,600
2026/02/19 1,965 1,974 1,960 1,974 75,500
2026/02/18 1,979 1,980 1,967 1,972 50,200
2026/02/17 1,963 1,981 1,951 1,965 70,800
2026/02/16 1,959 1,964 1,943 1,963 94,400
2026/02/13 1,999 2,009 1,944 1,947 109,400
2026/02/12 1,950 2,011 1,950 1,999 152,300
2026/02/10 1,939 1,956 1,939 1,950 111,300
2026/02/09 1,949 1,950 1,927 1,935 100,200
2026/02/06 1,930 1,931 1,910 1,922 77,700
2026/02/05 1,962 1,970 1,936 1,936 88,800
2026/02/04 1,915 1,947 1,909 1,934 112,500
2026/02/03 1,913 1,932 1,912 1,921 84,200
2026/02/02 1,912 1,936 1,898 1,900 154,700
2026/01/30 1,995 1,995 1,862 1,912 277,700
2026/01/29 1,980 2,000 1,960 1,991 105,500
2026/01/28 1,996 2,000 1,976 1,988 114,300
2026/01/27 2,001 2,009 1,988 1,993 93,500
2026/01/26 2,022 2,035 2,010 2,023 83,200
2026/01/23 2,070 2,070 2,037 2,044 99,200
2026/01/22 2,034 2,058 2,027 2,050 86,300
2026/01/21 2,006 2,035 2,002 2,021 123,800
2026/01/20 2,017 2,026 1,992 2,007 120,900
2026/01/19 2,025 2,045 2,013 2,022 77,100
2026/01/16 2,000 2,029 1,994 2,025 75,900
2026/01/15 2,009 2,014 1,998 2,004 73,000
2026/01/14 1,985 2,005 1,976 2,005 136,300
2026/01/13 1,975 1,985 1,957 1,966 123,200
2026/01/09 1,969 1,973 1,948 1,957 162,600
2026/01/08 1,926 1,957 1,922 1,937 110,800
2026/01/07 1,936 1,936 1,905 1,919 115,200
2026/01/06 1,930 1,965 1,930 1,939 106,000
2026/01/05 1,920 1,935 1,911 1,926 115,300

このページの先頭へ