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
1,518
円
(11:28)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,676 (24/01/11) | 1,237 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,676 (24/01/11) | 1,487 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,515 | 1,522 | 1,512 | 1,519 | +4 | +0.3 | 37,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 1,518 | 1,540 | 1,510 | 1,531 | +11 | +0.7 | 131,400 |
| 2/9 | 1,535 | 1,536 | 1,518 | 1,520 | -23 | -1.5 | 164,000 |
| 2/8 | 1,550 | 1,554 | 1,526 | 1,543 | -15 | -1.0 | 132,200 |
| 2/7 | 1,547 | 1,561 | 1,541 | 1,558 | +9 | +0.6 | 88,800 |
| 2/6 | 1,555 | 1,570 | 1,545 | 1,549 | -9 | -0.6 | 132,500 |
| 2/5 | 1,585 | 1,585 | 1,556 | 1,558 | -14 | -0.9 | 140,200 |
| 2/2 | 1,585 | 1,585 | 1,565 | 1,572 | -12 | -0.8 | 103,000 |
| 2/1 | 1,580 | 1,589 | 1,565 | 1,584 | 0 | 0.0 | 143,600 |
| 1/31 | 1,615 | 1,617 | 1,566 | 1,584 | -42 | -2.6 | 275,500 |
| 1/30 | 1,625 | 1,629 | 1,612 | 1,626 | +4 | +0.3 | 153,100 |
| 1/29 | 1,590 | 1,622 | 1,590 | 1,622 | +43 | +2.7 | 98,900 |
| 1/26 | 1,585 | 1,586 | 1,573 | 1,579 | -4 | -0.3 | 101,800 |
| 1/25 | 1,590 | 1,599 | 1,580 | 1,583 | -9 | -0.6 | 102,700 |
| 1/24 | 1,596 | 1,598 | 1,582 | 1,592 | -13 | -0.8 | 111,700 |
| 1/23 | 1,610 | 1,626 | 1,605 | 1,605 | 0 | 0.0 | 79,100 |
| 1/22 | 1,615 | 1,622 | 1,604 | 1,605 | -10 | -0.6 | 123,100 |
| 1/19 | 1,633 | 1,634 | 1,611 | 1,615 | -22 | -1.3 | 115,400 |
| 1/18 | 1,639 | 1,643 | 1,622 | 1,637 | -2 | -0.1 | 68,200 |
| 1/17 | 1,630 | 1,665 | 1,630 | 1,639 | +18 | +1.1 | 153,400 |
| 1/16 | 1,667 | 1,670 | 1,618 | 1,621 | -47 | -2.8 | 97,300 |
| 1/15 | 1,658 | 1,676 | 1,654 | 1,668 | +26 | +1.6 | 75,900 |
| 1/12 | 1,665 | 1,676 | 1,639 | 1,642 | -9 | -0.6 | 126,000 |
| 1/11 | 1,663 | 1,676 | 1,651 | 1,651 | +4 | +0.2 | 124,000 |
| 1/10 | 1,640 | 1,661 | 1,635 | 1,647 | +3 | +0.2 | 238,900 |
| 1/9 | 1,653 | 1,653 | 1,618 | 1,644 | -9 | -0.5 | 117,900 |
| 1/5 | 1,601 | 1,656 | 1,601 | 1,653 | +53 | +3.3 | 179,400 |
| 1/4 | 1,554 | 1,603 | 1,522 | 1,600 | +63 | +4.1 | 214,400 |
| 12/29 | 1,547 | 1,547 | 1,526 | 1,537 | +1 | +0.1 | 76,500 |
| 12/28 | 1,545 | 1,548 | 1,528 | 1,536 | -16 | -1.0 | 64,500 |
| 12/27 | 1,555 | 1,557 | 1,546 | 1,552 | -3 | -0.2 | 77,300 |
▶︎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