1945東証P貸借
業種 建設業
東京エネシス 株価時系列データ
PTS
1,359
円
(17:04)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,493 (24/04/12) | 916 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,493 (24/04/12) | 1,002 (24/01/24) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,342 | 1,365 | 1,339 | 1,343 | +7 | +0.5 | 42,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 1,351 | 1,359 | 1,335 | 1,336 | -5 | -0.4 | 40,500 |
| 5/27 | 1,359 | 1,359 | 1,338 | 1,341 | -13 | -1.0 | 27,500 |
| 5/24 | 1,345 | 1,367 | 1,341 | 1,354 | -9 | -0.7 | 43,200 |
| 5/23 | 1,323 | 1,363 | 1,320 | 1,363 | +40 | +3.0 | 59,800 |
| 5/22 | 1,361 | 1,371 | 1,321 | 1,323 | -37 | -2.7 | 69,200 |
| 5/21 | 1,330 | 1,377 | 1,330 | 1,360 | +29 | +2.2 | 121,700 |
| 5/20 | 1,300 | 1,339 | 1,300 | 1,331 | +29 | +2.2 | 47,200 |
| 5/17 | 1,294 | 1,312 | 1,284 | 1,302 | +7 | +0.5 | 36,300 |
| 5/16 | 1,305 | 1,312 | 1,283 | 1,295 | -12 | -0.9 | 63,900 |
| 5/15 | 1,300 | 1,313 | 1,290 | 1,307 | +15 | +1.2 | 42,000 |
| 5/14 | 1,297 | 1,305 | 1,281 | 1,292 | -20 | -1.5 | 78,200 |
| 5/13 | 1,290 | 1,325 | 1,289 | 1,312 | +18 | +1.4 | 54,600 |
| 5/10 | 1,309 | 1,322 | 1,289 | 1,294 | +6 | +0.5 | 110,600 |
| 5/9 | 1,279 | 1,302 | 1,246 | 1,288 | -21 | -1.6 | 213,000 |
| 5/8 | 1,323 | 1,328 | 1,294 | 1,309 | -23 | -1.7 | 147,000 |
| 5/7 | 1,332 | 1,333 | 1,319 | 1,332 | +6 | +0.5 | 61,600 |
| 5/2 | 1,321 | 1,341 | 1,319 | 1,326 | +14 | +1.1 | 40,400 |
| 5/1 | 1,352 | 1,352 | 1,312 | 1,312 | -40 | -3.0 | 48,500 |
| 4/30 | 1,331 | 1,361 | 1,322 | 1,352 | +48 | +3.7 | 89,200 |
| 4/26 | 1,311 | 1,318 | 1,289 | 1,304 | -15 | -1.1 | 61,500 |
| 4/25 | 1,320 | 1,334 | 1,309 | 1,319 | -5 | -0.4 | 47,700 |
| 4/24 | 1,333 | 1,341 | 1,315 | 1,324 | +11 | +0.8 | 76,500 |
| 4/23 | 1,326 | 1,328 | 1,308 | 1,313 | -13 | -1.0 | 41,600 |
| 4/22 | 1,300 | 1,336 | 1,291 | 1,326 | +38 | +3.0 | 131,400 |
| 4/19 | 1,306 | 1,323 | 1,261 | 1,288 | -32 | -2.4 | 133,300 |
| 4/18 | 1,301 | 1,332 | 1,300 | 1,320 | +3 | +0.2 | 55,100 |
| 4/17 | 1,347 | 1,357 | 1,306 | 1,317 | -16 | -1.2 | 129,300 |
| 4/16 | 1,380 | 1,383 | 1,328 | 1,333 | -57 | -4.1 | 188,400 |
| 4/15 | 1,348 | 1,401 | 1,327 | 1,390 | +19 | +1.4 | 229,200 |
| 4/12 | 1,450 | 1,493 | 1,365 | 1,371 | +54 | +4.1 | 645,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて