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
取引時間外
(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) | 953 (23/11/30) |
| 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 | 1,020 | -122 | -10.7 | 1,313,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,122 | 1,161 | 1,038 | 1,073 | -69 | -6.0 | 1,544,000 |
| 07/03 | 958 | 1,178 | 904 | 1,142 | +184 | +19.2 | 1,297,000 |
| 07/02 | 871 | 994 | 871 | 958 | +91 | +10.5 | 653,000 |
| 07/01 | 857 | 881 | 823 | 867 | +19 | +2.2 | 609,000 |
| 06/12 | 834 | 864 | 805 | 848 | +31 | +3.8 | 902,000 |
| 06/11 | 920 | 924 | 741 | 817 | -112 | -12.1 | 1,011,000 |
| 06/10 | 1,023 | 1,023 | 929 | 929 | -79 | -7.8 | 623,000 |
| 06/09 | 1,123 | 1,139 | 1,000 | 1,008 | -109 | -9.8 | 502,000 |
| 06/08 | 1,141 | 1,142 | 1,065 | 1,117 | -17 | -1.5 | 415,000 |
| 06/07 | 1,105 | 1,148 | 1,020 | 1,134 | +58 | +5.4 | 659,000 |
| 06/06 | 1,158 | 1,185 | 1,033 | 1,076 | -81 | -7.0 | 1,289,000 |
| 06/05 | 1,096 | 1,235 | 1,090 | 1,157 | +62 | +5.7 | 2,412,000 |
| 06/04 | 1,090 | 1,145 | 1,033 | 1,095 | +5 | +0.5 | 1,427,000 |
| 06/03 | 1,187 | 1,194 | 1,080 | 1,090 | -97 | -8.2 | 1,459,000 |
| 06/02 | 1,282 | 1,306 | 1,110 | 1,187 | -115 | -8.8 | 1,540,000 |
| 06/01 | 1,068 | 1,315 | 1,020 | 1,302 | +264 | +25.4 | 1,351,000 |
| 05/12 | 999 | 1,128 | 980 | 1,038 | +45 | +4.5 | 1,542,000 |
| 05/11 | 916 | 1,035 | 915 | 993 | +78 | +8.5 | 985,000 |
| 05/10 | 850 | 939 | 775 | 915 | +66 | +7.8 | 1,112,000 |
| 05/09 | 669 | 859 | 669 | 849 | +182 | +27.3 | 1,344,000 |
| 05/08 | 633 | 670 | 617 | 667 | +33 | +5.2 | 865,000 |
| 05/07 | 600 | 634 | 596 | 634 | +36 | +6.0 | 555,000 |
| 05/06 | 589 | 610 | 556 | 598 | +9 | +1.5 | 713,000 |
| 05/05 | 606 | 639 | 577 | 589 | -17 | -2.8 | 509,000 |
| 05/04 | 608 | 644 | 575 | 606 | -12 | -1.9 | 670,000 |
| 05/03 | 553 | 643 | 550 | 618 | +68 | +12.4 | 1,090,000 |
| 05/02 | 544 | 570 | 528 | 550 | +7 | +1.3 | 528,000 |
| 05/01 | 517 | 545 | 504 | 543 | +26 | +5.0 | 664,000 |
| 04/12 | 461 | 529 | 456 | 517 | +51 | +10.9 | 899,000 |
| 04/11 | 463 | 478 | 451 | 466 | +3 | +0.7 | 363,000 |
▶︎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
