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
1,013
円
(14:35)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,045 | 1,046 | 1,012 | 1,020 | -18 | -1.7 | 103,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,045 | 1,046 | 1,008 | 1,038 | -7 | -0.7 | 318,600 |
| 11/15 | 1,053 | 1,059 | 1,035 | 1,045 | -14 | -1.3 | 289,400 |
| 11/8 | 1,141 | 1,153 | 1,055 | 1,059 | -76 | -6.7 | 528,900 |
| 11/1 | 1,114 | 1,163 | 1,103 | 1,135 | +18 | +1.6 | 415,900 |
| 10/25 | 1,187 | 1,201 | 1,113 | 1,117 | -68 | -5.7 | 303,300 |
| 10/18 | 1,150 | 1,222 | 1,135 | 1,185 | +39 | +3.4 | 335,100 |
| 10/11 | 1,159 | 1,159 | 1,132 | 1,146 | +9 | +0.8 | 157,800 |
| 10/4 | 1,110 | 1,144 | 1,098 | 1,137 | -3 | -0.3 | 155,500 |
| 9/27 | 1,133 | 1,161 | 1,117 | 1,140 | +33 | +3.0 | 217,200 |
| 9/20 | 1,097 | 1,130 | 1,073 | 1,107 | +21 | +1.9 | 214,500 |
| 9/13 | 1,117 | 1,130 | 1,073 | 1,086 | -45 | -4.0 | 204,700 |
| 9/6 | 1,204 | 1,204 | 1,120 | 1,131 | -64 | -5.4 | 208,400 |
| 8/30 | 1,150 | 1,212 | 1,141 | 1,195 | +48 | +4.2 | 218,300 |
| 8/23 | 1,138 | 1,162 | 1,121 | 1,147 | +8 | +0.7 | 130,100 |
| 8/16 | 1,067 | 1,158 | 1,067 | 1,139 | +83 | +7.9 | 179,900 |
| 8/9 | 1,121 | 1,166 | 971 | 1,056 | -124 | -10.5 | 622,700 |
| 8/2 | 1,271 | 1,315 | 1,178 | 1,180 | -82 | -6.5 | 338,400 |
| 7/26 | 1,322 | 1,333 | 1,233 | 1,262 | -73 | -5.5 | 420,200 |
| 7/19 | 1,349 | 1,384 | 1,326 | 1,335 | +5 | +0.4 | 166,000 |
| 7/12 | 1,371 | 1,382 | 1,327 | 1,330 | -51 | -3.7 | 265,100 |
| 7/5 | 1,411 | 1,419 | 1,375 | 1,381 | -16 | -1.2 | 248,100 |
| 6/28 | 1,362 | 1,451 | 1,352 | 1,397 | +43 | +3.2 | 393,000 |
| 6/21 | 1,318 | 1,364 | 1,300 | 1,354 | +36 | +2.7 | 337,600 |
| 6/14 | 1,415 | 1,427 | 1,268 | 1,318 | -83 | -5.9 | 540,700 |
| 6/7 | 1,411 | 1,448 | 1,346 | 1,401 | +1 | +0.1 | 338,200 |
| 5/31 | 1,359 | 1,400 | 1,320 | 1,400 | +46 | +3.4 | 233,100 |
| 5/24 | 1,300 | 1,377 | 1,300 | 1,354 | +52 | +4.0 | 341,100 |
| 5/17 | 1,290 | 1,325 | 1,281 | 1,302 | +8 | +0.6 | 275,000 |
| 5/10 | 1,332 | 1,333 | 1,246 | 1,294 | -32 | -2.4 | 532,200 |
| 5/2 | 1,331 | 1,361 | 1,312 | 1,326 | +22 | +1.7 | 178,100 |
▶︎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
