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
1,525
円
(11:12)
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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 1,526 | 1,529 | 1,518 | 1,527 | +6 | +0.4 | 33,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/16 | 1,554 | 1,562 | 1,540 | 1,550 | -2 | -0.1 | 135,900 |
| 11/15 | 1,567 | 1,575 | 1,545 | 1,552 | +3 | +0.2 | 143,500 |
| 11/14 | 1,558 | 1,568 | 1,541 | 1,549 | +3 | +0.2 | 90,500 |
| 11/13 | 1,575 | 1,575 | 1,539 | 1,546 | -11 | -0.7 | 102,900 |
| 11/10 | 1,529 | 1,557 | 1,529 | 1,557 | +19 | +1.2 | 129,400 |
| 11/9 | 1,515 | 1,539 | 1,510 | 1,538 | +42 | +2.8 | 127,900 |
| 11/8 | 1,525 | 1,532 | 1,476 | 1,496 | -32 | -2.1 | 171,300 |
| 11/7 | 1,545 | 1,556 | 1,520 | 1,528 | -17 | -1.1 | 128,700 |
| 11/6 | 1,545 | 1,560 | 1,541 | 1,545 | +23 | +1.5 | 152,100 |
| 11/2 | 1,509 | 1,533 | 1,508 | 1,522 | +30 | +2.0 | 181,400 |
| 11/1 | 1,481 | 1,507 | 1,481 | 1,492 | +12 | +0.8 | 132,500 |
| 10/31 | 1,476 | 1,494 | 1,464 | 1,480 | +16 | +1.1 | 172,100 |
| 10/30 | 1,484 | 1,486 | 1,453 | 1,464 | -30 | -2.0 | 103,500 |
| 10/27 | 1,466 | 1,496 | 1,466 | 1,494 | +30 | +2.1 | 100,600 |
| 10/26 | 1,467 | 1,475 | 1,454 | 1,464 | +14 | +1.0 | 109,500 |
| 10/25 | 1,460 | 1,469 | 1,447 | 1,450 | -6 | -0.4 | 157,600 |
| 10/24 | 1,455 | 1,463 | 1,427 | 1,456 | -9 | -0.6 | 117,700 |
| 10/23 | 1,506 | 1,506 | 1,465 | 1,465 | -45 | -3.0 | 98,700 |
| 10/20 | 1,492 | 1,517 | 1,492 | 1,510 | +19 | +1.3 | 129,300 |
| 10/19 | 1,495 | 1,511 | 1,482 | 1,491 | -17 | -1.1 | 84,700 |
| 10/18 | 1,510 | 1,513 | 1,494 | 1,508 | +5 | +0.3 | 77,200 |
| 10/17 | 1,508 | 1,520 | 1,497 | 1,503 | +10 | +0.7 | 154,200 |
| 10/16 | 1,490 | 1,503 | 1,486 | 1,493 | +16 | +1.1 | 165,900 |
| 10/13 | 1,470 | 1,480 | 1,461 | 1,477 | 0 | 0.0 | 142,200 |
| 10/12 | 1,456 | 1,481 | 1,454 | 1,477 | +5 | +0.3 | 78,800 |
| 10/11 | 1,499 | 1,499 | 1,470 | 1,472 | -33 | -2.2 | 107,000 |
| 10/10 | 1,492 | 1,505 | 1,481 | 1,505 | +62 | +4.3 | 150,900 |
| 10/6 | 1,438 | 1,458 | 1,435 | 1,443 | +5 | +0.4 | 108,200 |
| 10/5 | 1,409 | 1,438 | 1,408 | 1,438 | +18 | +1.3 | 135,600 |
| 10/4 | 1,439 | 1,447 | 1,416 | 1,420 | -37 | -2.5 | 157,900 |
▶︎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