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
1,636.9
円
(12:34)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,887 (24/07/29) | 1,025 (23/01/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 1,639 | 1,646 | 1,627 | 1,635 | -4 | -0.2 | 43,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/21 | 1,588 | 1,588 | 1,574 | 1,580 | +6 | +0.4 | 159,200 |
| 3/19 | 1,564 | 1,582 | 1,560 | 1,574 | +2 | +0.1 | 75,700 |
| 3/18 | 1,579 | 1,583 | 1,560 | 1,572 | +2 | +0.1 | 78,400 |
| 3/15 | 1,557 | 1,578 | 1,557 | 1,570 | +16 | +1.0 | 153,700 |
| 3/14 | 1,525 | 1,556 | 1,521 | 1,554 | +26 | +1.7 | 91,400 |
| 3/13 | 1,518 | 1,534 | 1,512 | 1,528 | +7 | +0.5 | 90,600 |
| 3/12 | 1,519 | 1,523 | 1,491 | 1,521 | -1 | -0.1 | 97,000 |
| 3/11 | 1,520 | 1,529 | 1,503 | 1,522 | -14 | -0.9 | 158,000 |
| 3/8 | 1,528 | 1,543 | 1,519 | 1,536 | 0 | 0.0 | 154,400 |
| 3/7 | 1,550 | 1,558 | 1,529 | 1,536 | +11 | +0.7 | 158,500 |
| 3/6 | 1,510 | 1,537 | 1,510 | 1,525 | +9 | +0.6 | 164,800 |
| 3/5 | 1,508 | 1,523 | 1,497 | 1,516 | +2 | +0.1 | 130,300 |
| 3/4 | 1,538 | 1,538 | 1,511 | 1,514 | -17 | -1.1 | 176,300 |
| 3/1 | 1,522 | 1,537 | 1,518 | 1,531 | +2 | +0.1 | 125,600 |
| 2/29 | 1,541 | 1,547 | 1,515 | 1,529 | -12 | -0.8 | 253,400 |
| 2/28 | 1,530 | 1,547 | 1,528 | 1,541 | +10 | +0.7 | 146,600 |
| 2/27 | 1,540 | 1,546 | 1,529 | 1,531 | -13 | -0.8 | 111,500 |
▶︎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
