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
1,518.8
円
(12:46)
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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,547 | 1,547 | 1,517 | 1,518 | -29 | -1.9 | 71,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/22 | 1,430 | 1,433 | 1,416 | 1,433 | +1 | +0.1 | 119,300 |
| 8/21 | 1,429 | 1,449 | 1,429 | 1,432 | +5 | +0.4 | 111,000 |
| 8/18 | 1,437 | 1,439 | 1,409 | 1,427 | -18 | -1.3 | 179,600 |
| 8/17 | 1,445 | 1,450 | 1,425 | 1,445 | 0 | 0.0 | 207,000 |
| 8/16 | 1,461 | 1,467 | 1,438 | 1,445 | -40 | -2.7 | 218,200 |
| 8/15 | 1,465 | 1,487 | 1,462 | 1,485 | +17 | +1.2 | 152,300 |
| 8/14 | 1,485 | 1,494 | 1,457 | 1,468 | +5 | +0.3 | 188,600 |
| 8/10 | 1,463 | 1,476 | 1,457 | 1,463 | +5 | +0.3 | 188,100 |
| 8/9 | 1,440 | 1,461 | 1,431 | 1,458 | +25 | +1.7 | 184,500 |
| 8/8 | 1,421 | 1,433 | 1,418 | 1,433 | +19 | +1.3 | 153,800 |
| 8/7 | 1,397 | 1,418 | 1,393 | 1,414 | +14 | +1.0 | 129,000 |
| 8/4 | 1,370 | 1,400 | 1,370 | 1,400 | +24 | +1.7 | 141,900 |
| 8/3 | 1,409 | 1,409 | 1,374 | 1,376 | -34 | -2.4 | 167,500 |
| 8/2 | 1,380 | 1,418 | 1,369 | 1,410 | +30 | +2.2 | 178,300 |
| 8/1 | 1,393 | 1,393 | 1,362 | 1,380 | -15 | -1.1 | 193,300 |
| 7/31 | 1,370 | 1,404 | 1,360 | 1,395 | +53 | +4.0 | 263,300 |
| 7/28 | 1,338 | 1,351 | 1,329 | 1,342 | +4 | +0.3 | 232,300 |
| 7/27 | 1,350 | 1,351 | 1,331 | 1,338 | -11 | -0.8 | 99,800 |
| 7/26 | 1,360 | 1,360 | 1,347 | 1,349 | -17 | -1.2 | 150,500 |
| 7/25 | 1,348 | 1,367 | 1,346 | 1,366 | +25 | +1.9 | 158,100 |
| 7/24 | 1,348 | 1,348 | 1,331 | 1,341 | +4 | +0.3 | 157,600 |
| 7/21 | 1,321 | 1,337 | 1,309 | 1,337 | +23 | +1.8 | 146,500 |
| 7/20 | 1,313 | 1,326 | 1,309 | 1,314 | +4 | +0.3 | 122,900 |
| 7/19 | 1,298 | 1,310 | 1,298 | 1,310 | +20 | +1.6 | 88,800 |
| 7/18 | 1,286 | 1,294 | 1,285 | 1,290 | +4 | +0.3 | 72,500 |
| 7/14 | 1,297 | 1,302 | 1,278 | 1,286 | 0 | 0.0 | 148,900 |
| 7/13 | 1,284 | 1,289 | 1,277 | 1,286 | +8 | +0.6 | 104,600 |
▶︎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