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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 1,589 | 1,595 | 1,543 | 1,561 | -37 | -2.3 | 239,700 |
| 9/10 | 1,600 | 1,609 | 1,586 | 1,598 | -2 | -0.1 | 178,300 |
| 9/9 | 1,599 | 1,602 | 1,576 | 1,600 | -3 | -0.2 | 100,800 |
| 9/6 | 1,612 | 1,615 | 1,598 | 1,603 | +2 | +0.1 | 89,700 |
| 9/5 | 1,600 | 1,619 | 1,593 | 1,601 | +7 | +0.4 | 83,100 |
| 9/4 | 1,578 | 1,608 | 1,578 | 1,594 | -19 | -1.2 | 130,800 |
| 9/3 | 1,620 | 1,627 | 1,606 | 1,613 | +6 | +0.4 | 49,300 |
| 9/2 | 1,599 | 1,613 | 1,593 | 1,607 | +7 | +0.4 | 54,000 |
| 8/30 | 1,600 | 1,608 | 1,588 | 1,600 | -8 | -0.5 | 142,400 |
| 8/29 | 1,611 | 1,626 | 1,601 | 1,608 | -3 | -0.2 | 109,500 |
| 8/28 | 1,624 | 1,626 | 1,607 | 1,611 | -27 | -1.7 | 94,500 |
| 8/27 | 1,610 | 1,643 | 1,610 | 1,638 | +32 | +2.0 | 94,700 |
| 8/26 | 1,631 | 1,633 | 1,600 | 1,606 | -14 | -0.9 | 89,300 |
| 8/23 | 1,624 | 1,640 | 1,585 | 1,620 | -4 | -0.3 | 174,600 |
| 8/22 | 1,639 | 1,645 | 1,604 | 1,624 | -4 | -0.3 | 259,400 |
| 8/21 | 1,600 | 1,640 | 1,595 | 1,628 | +14 | +0.9 | 251,400 |
| 8/20 | 1,520 | 1,617 | 1,518 | 1,614 | +114 | +7.6 | 315,200 |
| 8/19 | 1,509 | 1,526 | 1,498 | 1,500 | -23 | -1.5 | 107,700 |
| 8/16 | 1,523 | 1,530 | 1,510 | 1,523 | +30 | +2.0 | 110,500 |
| 8/15 | 1,463 | 1,506 | 1,462 | 1,493 | +29 | +2.0 | 133,700 |
| 8/14 | 1,462 | 1,487 | 1,451 | 1,464 | +9 | +0.6 | 98,700 |
| 8/13 | 1,450 | 1,468 | 1,431 | 1,455 | +23 | +1.6 | 142,900 |
| 8/9 | 1,419 | 1,438 | 1,391 | 1,432 | +43 | +3.1 | 243,900 |
| 8/8 | 1,375 | 1,435 | 1,369 | 1,389 | -16 | -1.1 | 317,700 |
| 8/7 | 1,345 | 1,427 | 1,310 | 1,405 | +30 | +2.2 | 393,500 |
| 8/6 | 1,349 | 1,426 | 1,330 | 1,375 | +56 | +4.3 | 464,600 |
| 8/5 | 1,414 | 1,421 | 1,286 | 1,319 | -139 | -9.5 | 398,200 |
| 8/2 | 1,555 | 1,556 | 1,457 | 1,458 | -163 | -10.1 | 397,200 |
| 8/1 | 1,706 | 1,714 | 1,604 | 1,621 | -98 | -5.7 | 294,000 |
| 7/31 | 1,763 | 1,814 | 1,592 | 1,719 | -57 | -3.2 | 603,800 |
▶︎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
