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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,508 | 1,524 | 1,508 | 1,521 | +7 | +0.5 | 62,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/26 | 1,542 | 1,558 | 1,540 | 1,555 | +10 | +0.7 | 84,800 |
| 12/25 | 1,570 | 1,573 | 1,545 | 1,545 | -10 | -0.6 | 63,400 |
| 12/22 | 1,543 | 1,561 | 1,543 | 1,555 | +11 | +0.7 | 87,400 |
| 12/21 | 1,564 | 1,574 | 1,543 | 1,544 | -24 | -1.5 | 100,000 |
| 12/20 | 1,565 | 1,586 | 1,565 | 1,568 | -4 | -0.3 | 121,400 |
| 12/19 | 1,566 | 1,572 | 1,552 | 1,572 | +29 | +1.9 | 135,800 |
| 12/18 | 1,548 | 1,548 | 1,503 | 1,543 | -17 | -1.1 | 160,700 |
| 12/15 | 1,584 | 1,587 | 1,559 | 1,560 | -11 | -0.7 | 189,500 |
| 12/14 | 1,625 | 1,634 | 1,569 | 1,571 | -51 | -3.1 | 278,300 |
| 12/13 | 1,630 | 1,639 | 1,612 | 1,622 | -8 | -0.5 | 128,600 |
| 12/12 | 1,660 | 1,665 | 1,626 | 1,630 | -16 | -1.0 | 145,000 |
| 12/11 | 1,605 | 1,648 | 1,597 | 1,646 | +39 | +2.4 | 201,300 |
| 12/8 | 1,624 | 1,631 | 1,598 | 1,607 | -18 | -1.1 | 251,800 |
| 12/7 | 1,595 | 1,626 | 1,594 | 1,625 | +14 | +0.9 | 185,000 |
| 12/6 | 1,565 | 1,616 | 1,560 | 1,611 | +46 | +2.9 | 205,800 |
| 12/5 | 1,584 | 1,596 | 1,562 | 1,565 | -19 | -1.2 | 126,700 |
| 12/4 | 1,566 | 1,590 | 1,560 | 1,584 | +18 | +1.2 | 159,400 |
| 12/1 | 1,550 | 1,570 | 1,550 | 1,566 | +38 | +2.5 | 184,700 |
| 11/30 | 1,567 | 1,574 | 1,528 | 1,528 | -49 | -3.1 | 498,400 |
| 11/29 | 1,588 | 1,606 | 1,572 | 1,577 | +2 | +0.1 | 218,600 |
| 11/28 | 1,585 | 1,590 | 1,567 | 1,575 | -9 | -0.6 | 167,100 |
| 11/27 | 1,609 | 1,617 | 1,578 | 1,584 | -18 | -1.1 | 206,700 |
| 11/24 | 1,625 | 1,625 | 1,584 | 1,602 | -8 | -0.5 | 179,300 |
| 11/22 | 1,598 | 1,628 | 1,595 | 1,610 | +17 | +1.1 | 214,900 |
| 11/21 | 1,598 | 1,605 | 1,578 | 1,593 | -5 | -0.3 | 198,700 |
| 11/20 | 1,600 | 1,615 | 1,593 | 1,598 | +8 | +0.5 | 195,500 |
| 11/17 | 1,556 | 1,590 | 1,554 | 1,590 | +40 | +2.6 | 176,200 |
| 11/16 | 1,554 | 1,562 | 1,540 | 1,550 | -2 | -0.1 | 135,900 |
▶︎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