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
ー
円
(ー)
株価は15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) | 952 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,493 (24/04/12) | 971 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,132 | 1,153 | 1,008 | 1,038 | -104 | -9.1 | 1,224,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 887 | 1,066 | 877 | 1,015 | +136 | +15.5 | 816,700 |
| 19/09 | 856 | 926 | 837 | 879 | +22 | +2.6 | 847,300 |
| 19/08 | 938 | 946 | 809 | 857 | -84 | -8.9 | 711,200 |
| 19/07 | 925 | 970 | 904 | 941 | +31 | +3.4 | 578,500 |
| 19/06 | 888 | 945 | 880 | 910 | +8 | +0.9 | 453,300 |
| 19/05 | 978 | 982 | 894 | 902 | -57 | -5.9 | 556,700 |
| 19/04 | 1,009 | 1,018 | 948 | 959 | -26 | -2.6 | 410,900 |
| 19/03 | 950 | 998 | 941 | 985 | +38 | +4.0 | 844,500 |
| 19/02 | 939 | 1,100 | 937 | 947 | +2 | +0.2 | 1,207,400 |
| 19/01 | 945 | 1,012 | 925 | 945 | -20 | -2.1 | 1,276,100 |
| 18/12 | 974 | 994 | 894 | 965 | 0 | 0.0 | 1,120,100 |
| 18/11 | 968 | 1,069 | 907 | 965 | -16 | -1.6 | 1,238,900 |
| 18/10 | 1,114 | 1,135 | 934 | 981 | -163 | -14.3 | 1,577,700 |
| 18/09 | 1,085 | 1,184 | 1,041 | 1,144 | +60 | +5.5 | 1,227,700 |
| 18/08 | 1,220 | 1,220 | 1,025 | 1,084 | -136 | -11.2 | 2,128,500 |
| 18/07 | 1,258 | 1,268 | 1,132 | 1,220 | -52 | -4.1 | 1,320,600 |
| 18/06 | 1,283 | 1,360 | 1,198 | 1,272 | -20 | -1.6 | 2,146,400 |
| 18/05 | 1,300 | 1,407 | 1,189 | 1,292 | +1 | +0.1 | 2,146,900 |
| 18/04 | 1,198 | 1,323 | 1,185 | 1,291 | +94 | +7.9 | 889,600 |
| 18/03 | 1,173 | 1,221 | 1,095 | 1,197 | +19 | +1.6 | 1,470,900 |
| 18/02 | 1,106 | 1,237 | 1,093 | 1,178 | +70 | +6.3 | 1,547,900 |
| 18/01 | 1,314 | 1,330 | 1,101 | 1,108 | -203 | -15.5 | 960,200 |
| 17/12 | 1,305 | 1,333 | 1,235 | 1,311 | +6 | +0.5 | 992,000 |
| 17/11 | 1,325 | 1,383 | 1,262 | 1,305 | -14 | -1.1 | 1,544,200 |
| 17/10 | 1,209 | 1,320 | 1,146 | 1,319 | +109 | +9.0 | 1,731,500 |
| 17/09 | 1,101 | 1,223 | 1,096 | 1,210 | +109 | +9.9 | 1,256,900 |
| 17/08 | 1,077 | 1,113 | 1,011 | 1,101 | +21 | +1.9 | 1,457,400 |
| 17/07 | 1,018 | 1,118 | 1,018 | 1,080 | +70 | +6.9 | 1,249,900 |
| 17/06 | 945 | 1,039 | 945 | 1,010 | +65 | +6.9 | 1,399,800 |
| 17/05 | 948 | 996 | 938 | 945 | +7 | +0.8 | 1,380,800 |
▶︎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
