！決算発表予定日 2024/05/08
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
1,330.1
円
(14:57)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,331 | 1,361 | 1,312 | 1,326 | +22 | +1.7 | 178,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,300 | 1,341 | 1,289 | 1,304 | +16 | +1.2 | 358,700 |
| 4/19 | 1,348 | 1,401 | 1,261 | 1,288 | -83 | -6.1 | 735,300 |
| 4/12 | 1,209 | 1,493 | 1,202 | 1,371 | +185 | +15.6 | 968,100 |
| 4/5 | 1,250 | 1,257 | 1,173 | 1,186 | -64 | -5.1 | 313,300 |
| 3/29 | 1,234 | 1,269 | 1,201 | 1,250 | +22 | +1.8 | 453,500 |
| 3/22 | 1,220 | 1,258 | 1,187 | 1,228 | +1 | +0.1 | 293,400 |
| 3/15 | 1,182 | 1,235 | 1,162 | 1,227 | +45 | +3.8 | 468,600 |
| 3/8 | 1,125 | 1,182 | 1,095 | 1,182 | +55 | +4.9 | 464,900 |
| 3/1 | 1,160 | 1,160 | 1,120 | 1,127 | -27 | -2.3 | 278,400 |
| 2/22 | 1,144 | 1,180 | 1,142 | 1,154 | -1 | -0.1 | 206,900 |
| 2/16 | 1,121 | 1,157 | 1,108 | 1,155 | +48 | +4.3 | 314,900 |
| 2/9 | 1,230 | 1,250 | 1,106 | 1,107 | +57 | +5.4 | 1,555,900 |
| 2/2 | 1,018 | 1,065 | 1,013 | 1,050 | +39 | +3.9 | 231,100 |
| 1/26 | 1,029 | 1,044 | 1,002 | 1,011 | -21 | -2.0 | 183,400 |
| 1/19 | 1,038 | 1,081 | 1,028 | 1,032 | -6 | -0.6 | 272,800 |
| 1/12 | 1,035 | 1,051 | 1,029 | 1,038 | +5 | +0.5 | 197,300 |
| 1/5 | 1,049 | 1,053 | 1,029 | 1,033 | -13 | -1.2 | 94,700 |
| 12/29 | 1,048 | 1,060 | 1,032 | 1,046 | +4 | +0.4 | 289,100 |
| 12/22 | 1,000 | 1,056 | 995 | 1,042 | +34 | +3.4 | 258,900 |
| 12/15 | 995 | 1,071 | 985 | 1,008 | +27 | +2.8 | 981,200 |
| 12/8 | 976 | 1,002 | 967 | 981 | +15 | +1.6 | 286,100 |
| 12/1 | 965 | 970 | 953 | 966 | +9 | +0.9 | 143,400 |
| 11/24 | 964 | 971 | 950 | 957 | -12 | -1.2 | 95,200 |
| 11/17 | 969 | 970 | 949 | 969 | +5 | +0.5 | 130,700 |
| 11/10 | 990 | 1,003 | 948 | 964 | -27 | -2.7 | 255,100 |
| 11/2 | 966 | 995 | 941 | 991 | +21 | +2.2 | 266,600 |
| 10/27 | 962 | 970 | 938 | 970 | +7 | +0.7 | 147,800 |
| 10/20 | 957 | 967 | 947 | 963 | +4 | +0.4 | 126,000 |
| 10/13 | 979 | 986 | 955 | 959 | -8 | -0.8 | 78,100 |
| 10/6 | 990 | 997 | 938 | 967 | -22 | -2.2 | 242,900 |
▶︎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