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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,524 | 1,538 | 1,520 | 1,531 | +14 | +0.9 | 118,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,439 | 1,447 | 1,416 | 1,420 | -37 | -2.5 | 157,900 |
| 10/3 | 1,480 | 1,484 | 1,457 | 1,457 | -42 | -2.8 | 138,500 |
| 10/2 | 1,511 | 1,531 | 1,496 | 1,499 | -6 | -0.4 | 172,800 |
| 9/29 | 1,525 | 1,525 | 1,499 | 1,505 | -24 | -1.6 | 160,900 |
| 9/28 | 1,535 | 1,546 | 1,515 | 1,529 | -26 | -1.7 | 131,400 |
| 9/27 | 1,545 | 1,557 | 1,523 | 1,555 | -2 | -0.1 | 194,100 |
| 9/26 | 1,554 | 1,565 | 1,547 | 1,557 | +11 | +0.7 | 169,100 |
| 9/25 | 1,564 | 1,564 | 1,536 | 1,546 | -14 | -0.9 | 123,500 |
| 9/22 | 1,550 | 1,568 | 1,543 | 1,560 | +3 | +0.2 | 144,600 |
| 9/21 | 1,542 | 1,573 | 1,541 | 1,557 | +8 | +0.5 | 146,800 |
| 9/20 | 1,581 | 1,590 | 1,545 | 1,549 | -29 | -1.8 | 212,300 |
| 9/19 | 1,591 | 1,591 | 1,566 | 1,578 | +16 | +1.0 | 130,100 |
| 9/15 | 1,550 | 1,574 | 1,550 | 1,562 | +16 | +1.0 | 164,300 |
| 9/14 | 1,542 | 1,548 | 1,534 | 1,546 | +12 | +0.8 | 79,100 |
| 9/13 | 1,534 | 1,539 | 1,523 | 1,534 | +4 | +0.3 | 109,400 |
| 9/12 | 1,504 | 1,531 | 1,504 | 1,530 | +32 | +2.1 | 131,800 |
| 9/11 | 1,517 | 1,525 | 1,491 | 1,498 | -9 | -0.6 | 114,100 |
| 9/8 | 1,519 | 1,527 | 1,500 | 1,507 | -7 | -0.5 | 163,300 |
| 9/7 | 1,518 | 1,525 | 1,512 | 1,514 | +7 | +0.5 | 152,100 |
| 9/6 | 1,506 | 1,514 | 1,503 | 1,507 | +4 | +0.3 | 141,700 |
| 9/5 | 1,515 | 1,515 | 1,491 | 1,503 | -3 | -0.2 | 138,000 |
| 9/4 | 1,498 | 1,506 | 1,490 | 1,506 | +16 | +1.1 | 120,200 |
| 9/1 | 1,475 | 1,490 | 1,473 | 1,490 | +15 | +1.0 | 157,800 |
| 8/31 | 1,455 | 1,478 | 1,455 | 1,475 | +17 | +1.2 | 183,300 |
| 8/30 | 1,455 | 1,463 | 1,446 | 1,458 | 0 | 0.0 | 493,000 |
| 8/29 | 1,467 | 1,467 | 1,447 | 1,458 | -8 | -0.6 | 116,700 |
| 8/28 | 1,457 | 1,469 | 1,454 | 1,466 | +24 | +1.7 | 105,700 |
| 8/25 | 1,454 | 1,454 | 1,438 | 1,442 | -10 | -0.7 | 96,700 |
| 8/24 | 1,434 | 1,458 | 1,434 | 1,452 | +12 | +0.8 | 122,200 |
| 8/23 | 1,433 | 1,444 | 1,428 | 1,440 | +7 | +0.5 | 125,700 |
▶︎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