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) | 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 | 134,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,109 | 1,109 | 1,028 | 1,032 | -60 | -5.5 | 89,200 |
| 12/30 | 1,089 | 1,108 | 1,048 | 1,092 | +35 | +3.3 | 91,400 |
| 12/24 | 1,105 | 1,105 | 1,056 | 1,057 | -53 | -4.8 | 72,000 |
| 12/17 | 1,130 | 1,130 | 1,091 | 1,110 | +10 | +0.9 | 90,800 |
| 12/10 | 1,070 | 1,117 | 1,060 | 1,100 | +31 | +2.9 | 119,600 |
| 12/3 | 1,061 | 1,076 | 1,015 | 1,069 | -2 | -0.2 | 153,000 |
| 11/26 | 1,099 | 1,127 | 1,069 | 1,071 | -32 | -2.9 | 75,500 |
| 11/19 | 1,088 | 1,116 | 1,083 | 1,103 | +11 | +1.0 | 110,500 |
| 11/12 | 1,114 | 1,114 | 1,072 | 1,092 | -19 | -1.7 | 87,100 |
| 11/5 | 1,126 | 1,143 | 1,072 | 1,111 | +8 | +0.7 | 224,600 |
| 10/29 | 1,057 | 1,124 | 1,057 | 1,103 | +44 | +4.2 | 178,700 |
| 10/22 | 1,104 | 1,113 | 1,048 | 1,059 | -48 | -4.3 | 169,700 |
| 10/15 | 1,043 | 1,129 | 1,037 | 1,107 | +64 | +6.1 | 217,500 |
| 10/8 | 1,047 | 1,067 | 1,005 | 1,043 | +10 | +1.0 | 148,800 |
| 10/1 | 1,126 | 1,126 | 1,025 | 1,033 | -83 | -7.4 | 182,200 |
| 9/24 | 1,109 | 1,121 | 1,087 | 1,116 | -21 | -1.9 | 99,300 |
| 9/17 | 1,113 | 1,161 | 1,082 | 1,137 | +29 | +2.6 | 249,400 |
| 9/10 | 1,071 | 1,120 | 1,066 | 1,108 | +46 | +4.3 | 237,700 |
| 9/3 | 1,040 | 1,068 | 1,033 | 1,062 | +35 | +3.4 | 154,000 |
| 8/27 | 993 | 1,029 | 993 | 1,027 | +46 | +4.7 | 104,200 |
| 8/20 | 1,018 | 1,038 | 965 | 981 | -39 | -3.8 | 145,100 |
| 8/13 | 977 | 1,023 | 977 | 1,020 | +49 | +5.1 | 144,600 |
| 8/6 | 1,018 | 1,039 | 950 | 971 | -34 | -3.4 | 320,700 |
| 7/30 | 997 | 1,041 | 989 | 1,005 | +23 | +2.3 | 295,000 |
| 7/21 | 970 | 997 | 959 | 982 | +2 | +0.2 | 86,500 |
| 7/16 | 953 | 994 | 953 | 980 | +34 | +3.6 | 171,500 |
| 7/9 | 961 | 961 | 917 | 946 | -15 | -1.6 | 210,500 |
| 7/2 | 981 | 998 | 954 | 961 | -12 | -1.2 | 130,900 |
| 6/25 | 965 | 1,003 | 950 | 973 | -14 | -1.4 | 123,000 |
| 6/18 | 984 | 1,015 | 970 | 987 | +7 | +0.7 | 135,400 |
▶︎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
