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
1,604.1
円
(13:36)
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 | 1,600 | 1,603 | +3 | +0.2 | 50,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 1,507 | 1,511 | 1,500 | 1,506 | +1 | +0.1 | 69,300 |
| 6/17 | 1,514 | 1,514 | 1,490 | 1,505 | -10 | -0.7 | 104,600 |
| 6/14 | 1,508 | 1,525 | 1,507 | 1,515 | -1 | -0.1 | 103,400 |
| 6/13 | 1,537 | 1,537 | 1,513 | 1,516 | -21 | -1.4 | 64,500 |
| 6/12 | 1,520 | 1,544 | 1,519 | 1,537 | +7 | +0.5 | 70,600 |
| 6/11 | 1,540 | 1,553 | 1,530 | 1,530 | -3 | -0.2 | 58,700 |
| 6/10 | 1,517 | 1,537 | 1,516 | 1,533 | +17 | +1.1 | 81,800 |
| 6/7 | 1,515 | 1,523 | 1,514 | 1,516 | +1 | +0.1 | 37,600 |
| 6/6 | 1,525 | 1,527 | 1,512 | 1,515 | -7 | -0.5 | 68,300 |
| 6/5 | 1,527 | 1,531 | 1,520 | 1,522 | -28 | -1.8 | 54,700 |
| 6/4 | 1,567 | 1,567 | 1,543 | 1,550 | -17 | -1.1 | 58,800 |
| 6/3 | 1,543 | 1,572 | 1,543 | 1,567 | +29 | +1.9 | 115,800 |
| 5/31 | 1,525 | 1,540 | 1,520 | 1,538 | +16 | +1.1 | 169,500 |
| 5/30 | 1,515 | 1,522 | 1,502 | 1,522 | +2 | +0.1 | 82,200 |
| 5/29 | 1,534 | 1,538 | 1,518 | 1,520 | -14 | -0.9 | 55,700 |
| 5/28 | 1,542 | 1,542 | 1,529 | 1,534 | -8 | -0.5 | 94,800 |
| 5/27 | 1,537 | 1,542 | 1,526 | 1,542 | +10 | +0.7 | 56,300 |
| 5/24 | 1,520 | 1,537 | 1,520 | 1,532 | -4 | -0.3 | 47,600 |
| 5/23 | 1,532 | 1,541 | 1,517 | 1,536 | +4 | +0.3 | 49,600 |
| 5/22 | 1,535 | 1,560 | 1,532 | 1,532 | -7 | -0.5 | 108,500 |
| 5/21 | 1,550 | 1,553 | 1,536 | 1,539 | -2 | -0.1 | 28,700 |
| 5/20 | 1,530 | 1,549 | 1,530 | 1,541 | +11 | +0.7 | 48,100 |
| 5/17 | 1,521 | 1,533 | 1,521 | 1,530 | +9 | +0.6 | 36,500 |
| 5/16 | 1,600 | 1,603 | 1,521 | 1,521 | -67 | -4.2 | 92,100 |
| 5/15 | 1,612 | 1,630 | 1,586 | 1,588 | -21 | -1.3 | 105,900 |
| 5/14 | 1,581 | 1,615 | 1,581 | 1,609 | +28 | +1.8 | 145,400 |
| 5/13 | 1,578 | 1,585 | 1,558 | 1,581 | +4 | +0.3 | 86,400 |
| 5/10 | 1,528 | 1,586 | 1,521 | 1,577 | +63 | +4.2 | 254,900 |
| 5/9 | 1,517 | 1,518 | 1,502 | 1,514 | +8 | +0.5 | 79,000 |
| 5/8 | 1,544 | 1,547 | 1,506 | 1,506 | -38 | -2.5 | 100,700 |
▶︎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
