8133東証P貸借
業種 卸売業
伊藤忠エネクス 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 |
|---|---|
| 1,887 (24/07/29) | 1,286 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,887 (24/07/29) | 1,286 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 1,653 | 1,698 | 1,653 | 1,689 | +43 | +2.6 | 143,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 1,611 | 1,655 | 1,609 | 1,646 | +34 | +2.1 | 95,400 |
| 11/29 | 1,623 | 1,630 | 1,612 | 1,612 | -1 | -0.1 | 51,600 |
| 11/28 | 1,600 | 1,614 | 1,599 | 1,613 | +20 | +1.3 | 37,900 |
| 11/27 | 1,595 | 1,608 | 1,583 | 1,593 | -13 | -0.8 | 78,300 |
| 11/26 | 1,601 | 1,607 | 1,592 | 1,606 | -1 | -0.1 | 100,900 |
| 11/25 | 1,610 | 1,629 | 1,607 | 1,607 | -9 | -0.6 | 140,100 |
| 11/22 | 1,610 | 1,622 | 1,608 | 1,616 | +6 | +0.4 | 78,000 |
| 11/21 | 1,610 | 1,619 | 1,608 | 1,610 | +4 | +0.3 | 58,700 |
| 11/20 | 1,631 | 1,631 | 1,602 | 1,606 | -40 | -2.4 | 71,700 |
| 11/19 | 1,665 | 1,670 | 1,636 | 1,646 | -10 | -0.6 | 106,800 |
| 11/18 | 1,659 | 1,665 | 1,646 | 1,656 | +10 | +0.6 | 94,600 |
| 11/15 | 1,645 | 1,655 | 1,632 | 1,646 | +15 | +0.9 | 65,200 |
| 11/14 | 1,636 | 1,644 | 1,624 | 1,631 | -5 | -0.3 | 78,400 |
| 11/13 | 1,610 | 1,644 | 1,610 | 1,636 | +11 | +0.7 | 102,500 |
| 11/12 | 1,641 | 1,653 | 1,615 | 1,625 | -8 | -0.5 | 90,500 |
| 11/11 | 1,614 | 1,633 | 1,608 | 1,633 | -3 | -0.2 | 58,800 |
| 11/8 | 1,650 | 1,652 | 1,622 | 1,636 | -14 | -0.9 | 77,600 |
| 11/7 | 1,634 | 1,658 | 1,633 | 1,650 | +27 | +1.7 | 128,600 |
| 11/6 | 1,626 | 1,644 | 1,623 | 1,623 | +1 | +0.1 | 96,700 |
| 11/5 | 1,611 | 1,630 | 1,600 | 1,622 | +16 | +1.0 | 117,300 |
| 11/1 | 1,591 | 1,629 | 1,590 | 1,606 | +1 | +0.1 | 138,700 |
| 10/31 | 1,607 | 1,624 | 1,562 | 1,605 | +8 | +0.5 | 284,500 |
| 10/30 | 1,582 | 1,602 | 1,574 | 1,597 | +32 | +2.0 | 310,500 |
| 10/29 | 1,547 | 1,572 | 1,547 | 1,565 | +19 | +1.2 | 115,500 |
| 10/28 | 1,537 | 1,558 | 1,525 | 1,546 | +10 | +0.7 | 130,600 |
| 10/25 | 1,564 | 1,575 | 1,535 | 1,536 | -22 | -1.4 | 121,800 |
| 10/24 | 1,534 | 1,564 | 1,524 | 1,558 | +5 | +0.3 | 117,300 |
| 10/23 | 1,545 | 1,563 | 1,534 | 1,553 | +17 | +1.1 | 124,100 |
| 10/22 | 1,555 | 1,557 | 1,523 | 1,536 | -23 | -1.5 | 225,800 |
| 10/21 | 1,558 | 1,564 | 1,540 | 1,559 | +1 | +0.1 | 104,400 |
▶︎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
