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) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,603 | 1,609 | 1,598 | 1,600 | -6 | -0.4 | 76,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/18 | 1,571 | 1,583 | 1,558 | 1,558 | -7 | -0.5 | 73,000 |
| 10/17 | 1,572 | 1,583 | 1,560 | 1,565 | +8 | +0.5 | 158,600 |
| 10/16 | 1,560 | 1,585 | 1,554 | 1,557 | -12 | -0.8 | 142,200 |
| 10/15 | 1,580 | 1,587 | 1,563 | 1,569 | -9 | -0.6 | 139,000 |
| 10/11 | 1,598 | 1,600 | 1,570 | 1,578 | -15 | -0.9 | 93,000 |
| 10/10 | 1,595 | 1,595 | 1,572 | 1,593 | -2 | -0.1 | 94,500 |
| 10/9 | 1,600 | 1,607 | 1,590 | 1,595 | -11 | -0.7 | 95,400 |
| 10/8 | 1,600 | 1,611 | 1,597 | 1,606 | 0 | 0.0 | 79,900 |
| 10/7 | 1,628 | 1,631 | 1,602 | 1,606 | -5 | -0.3 | 84,600 |
| 10/4 | 1,590 | 1,619 | 1,590 | 1,611 | +26 | +1.6 | 115,800 |
| 10/3 | 1,598 | 1,606 | 1,578 | 1,585 | +18 | +1.2 | 133,900 |
| 10/2 | 1,572 | 1,590 | 1,558 | 1,567 | +7 | +0.5 | 183,500 |
| 10/1 | 1,570 | 1,570 | 1,534 | 1,560 | +2 | +0.1 | 302,400 |
| 9/30 | 1,577 | 1,577 | 1,552 | 1,558 | -44 | -2.8 | 255,000 |
| 9/27 | 1,600 | 1,608 | 1,592 | 1,602 | -28 | -1.7 | 96,300 |
| 9/26 | 1,624 | 1,634 | 1,613 | 1,630 | +18 | +1.1 | 194,800 |
| 9/25 | 1,612 | 1,628 | 1,602 | 1,612 | +12 | +0.8 | 128,600 |
| 9/24 | 1,605 | 1,605 | 1,580 | 1,600 | 0 | 0.0 | 270,500 |
| 9/20 | 1,603 | 1,613 | 1,598 | 1,600 | +1 | +0.1 | 116,700 |
| 9/19 | 1,604 | 1,620 | 1,599 | 1,599 | -5 | -0.3 | 95,400 |
| 9/18 | 1,600 | 1,610 | 1,581 | 1,604 | +24 | +1.5 | 113,400 |
| 9/17 | 1,600 | 1,610 | 1,557 | 1,580 | -3 | -0.2 | 129,900 |
| 9/13 | 1,576 | 1,601 | 1,576 | 1,583 | +10 | +0.6 | 155,300 |
| 9/12 | 1,569 | 1,584 | 1,550 | 1,573 | +12 | +0.8 | 253,900 |
▶︎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
