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
1,600.1
円
(15:24)
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 | 1,597 | 1,600 | 0 | 0.0 | 122,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,549 | 1,564 | 1,531 | 1,544 | +3 | +0.2 | 109,900 |
| 5/2 | 1,531 | 1,541 | 1,522 | 1,541 | +7 | +0.5 | 100,000 |
| 5/1 | 1,511 | 1,540 | 1,503 | 1,534 | +8 | +0.5 | 128,800 |
| 4/30 | 1,535 | 1,564 | 1,505 | 1,526 | -12 | -0.8 | 236,800 |
| 4/26 | 1,516 | 1,540 | 1,510 | 1,538 | +22 | +1.5 | 139,300 |
| 4/25 | 1,530 | 1,536 | 1,516 | 1,516 | -28 | -1.8 | 105,000 |
| 4/24 | 1,527 | 1,548 | 1,527 | 1,544 | +14 | +0.9 | 79,100 |
| 4/23 | 1,533 | 1,543 | 1,528 | 1,530 | -8 | -0.5 | 47,900 |
| 4/22 | 1,549 | 1,549 | 1,530 | 1,538 | +24 | +1.6 | 63,100 |
| 4/19 | 1,528 | 1,529 | 1,499 | 1,514 | -21 | -1.4 | 113,800 |
| 4/18 | 1,513 | 1,540 | 1,513 | 1,535 | +22 | +1.5 | 79,400 |
| 4/17 | 1,537 | 1,539 | 1,508 | 1,513 | -35 | -2.3 | 99,100 |
| 4/16 | 1,571 | 1,572 | 1,538 | 1,548 | -38 | -2.4 | 102,400 |
| 4/15 | 1,579 | 1,595 | 1,558 | 1,586 | +7 | +0.4 | 89,600 |
| 4/12 | 1,613 | 1,613 | 1,577 | 1,579 | -31 | -1.9 | 89,200 |
| 4/11 | 1,620 | 1,632 | 1,608 | 1,610 | -26 | -1.6 | 116,300 |
| 4/10 | 1,620 | 1,646 | 1,620 | 1,636 | +14 | +0.9 | 101,400 |
| 4/9 | 1,615 | 1,633 | 1,606 | 1,622 | +12 | +0.8 | 128,500 |
| 4/8 | 1,602 | 1,611 | 1,592 | 1,610 | +10 | +0.6 | 100,800 |
| 4/5 | 1,582 | 1,604 | 1,573 | 1,600 | +18 | +1.1 | 137,600 |
| 4/4 | 1,567 | 1,589 | 1,557 | 1,582 | +34 | +2.2 | 126,000 |
| 4/3 | 1,527 | 1,557 | 1,519 | 1,548 | +21 | +1.4 | 134,600 |
| 4/2 | 1,550 | 1,550 | 1,523 | 1,527 | -13 | -0.8 | 97,900 |
| 4/1 | 1,575 | 1,577 | 1,532 | 1,540 | -30 | -1.9 | 105,300 |
| 3/29 | 1,557 | 1,574 | 1,550 | 1,570 | +13 | +0.8 | 89,900 |
| 3/28 | 1,557 | 1,569 | 1,550 | 1,557 | -30 | -1.9 | 98,800 |
| 3/27 | 1,585 | 1,599 | 1,585 | 1,587 | +9 | +0.6 | 115,100 |
| 3/26 | 1,585 | 1,589 | 1,574 | 1,578 | -6 | -0.4 | 92,200 |
| 3/25 | 1,591 | 1,594 | 1,575 | 1,584 | -7 | -0.4 | 126,100 |
| 3/22 | 1,587 | 1,594 | 1,573 | 1,591 | +11 | +0.7 | 98,300 |
▶︎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
