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
1,606.5
円
(10:20)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,612 | 1,615 | 1,602 | 1,603 | +3 | +0.2 | 36,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/31 | 1,763 | 1,814 | 1,592 | 1,719 | -57 | -3.2 | 603,800 |
| 7/30 | 1,832 | 1,863 | 1,757 | 1,776 | -75 | -4.1 | 685,300 |
| 7/29 | 1,834 | 1,887 | 1,808 | 1,851 | +12 | +0.7 | 479,200 |
| 7/26 | 1,708 | 1,886 | 1,701 | 1,839 | +149 | +8.8 | 1,375,900 |
| 7/25 | 1,680 | 1,703 | 1,676 | 1,690 | +15 | +0.9 | 253,200 |
| 7/24 | 1,668 | 1,682 | 1,666 | 1,675 | +12 | +0.7 | 150,100 |
| 7/23 | 1,639 | 1,668 | 1,630 | 1,663 | +35 | +2.2 | 177,000 |
| 7/22 | 1,611 | 1,630 | 1,596 | 1,628 | +17 | +1.1 | 141,300 |
| 7/19 | 1,593 | 1,614 | 1,581 | 1,611 | +16 | +1.0 | 145,100 |
| 7/18 | 1,559 | 1,614 | 1,559 | 1,595 | +27 | +1.7 | 218,500 |
| 7/17 | 1,556 | 1,578 | 1,550 | 1,568 | +17 | +1.1 | 130,700 |
| 7/16 | 1,518 | 1,560 | 1,518 | 1,551 | +33 | +2.2 | 200,400 |
| 7/12 | 1,507 | 1,525 | 1,506 | 1,518 | +5 | +0.3 | 86,100 |
| 7/11 | 1,505 | 1,519 | 1,501 | 1,513 | +13 | +0.9 | 117,300 |
| 7/10 | 1,504 | 1,517 | 1,495 | 1,500 | -10 | -0.7 | 214,500 |
| 7/9 | 1,504 | 1,516 | 1,500 | 1,510 | +6 | +0.4 | 81,100 |
| 7/8 | 1,516 | 1,517 | 1,497 | 1,504 | -12 | -0.8 | 121,500 |
| 7/5 | 1,547 | 1,547 | 1,516 | 1,516 | -31 | -2.0 | 98,300 |
| 7/4 | 1,536 | 1,552 | 1,536 | 1,547 | +11 | +0.7 | 73,500 |
| 7/3 | 1,540 | 1,540 | 1,520 | 1,536 | +5 | +0.3 | 145,800 |
| 7/2 | 1,524 | 1,538 | 1,520 | 1,531 | +14 | +0.9 | 118,900 |
| 7/1 | 1,526 | 1,529 | 1,517 | 1,517 | -4 | -0.3 | 86,100 |
| 6/28 | 1,508 | 1,524 | 1,508 | 1,521 | +7 | +0.5 | 62,600 |
| 6/27 | 1,511 | 1,519 | 1,508 | 1,514 | +3 | +0.2 | 94,900 |
| 6/26 | 1,515 | 1,522 | 1,507 | 1,511 | -4 | -0.3 | 81,300 |
| 6/25 | 1,514 | 1,519 | 1,508 | 1,515 | +12 | +0.8 | 89,200 |
| 6/24 | 1,514 | 1,521 | 1,502 | 1,503 | -4 | -0.3 | 75,400 |
| 6/21 | 1,509 | 1,522 | 1,506 | 1,507 | -2 | -0.1 | 110,200 |
| 6/20 | 1,508 | 1,515 | 1,496 | 1,509 | +1 | +0.1 | 64,600 |
| 6/19 | 1,509 | 1,517 | 1,503 | 1,508 | +2 | +0.1 | 44,800 |
▶︎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
