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
1,515.1
円
(09:00)
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) | 1,261 (23/07/10) |
| 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) |
|---|---|---|---|---|---|---|---|
| 7/8 | 1,516 | 1,517 | 1,509 | 1,509 | -7 | -0.5 | 19,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/13 | 1,284 | 1,289 | 1,277 | 1,286 | +8 | +0.6 | 104,600 |
| 7/12 | 1,274 | 1,286 | 1,270 | 1,278 | +11 | +0.9 | 126,800 |
| 7/11 | 1,272 | 1,275 | 1,264 | 1,267 | -7 | -0.6 | 97,500 |
| 7/10 | 1,265 | 1,293 | 1,261 | 1,274 | +16 | +1.3 | 261,400 |
| 7/7 | 1,252 | 1,264 | 1,237 | 1,258 | +1 | +0.1 | 145,300 |
| 7/6 | 1,271 | 1,271 | 1,253 | 1,257 | -13 | -1.0 | 73,700 |
| 7/5 | 1,261 | 1,271 | 1,250 | 1,270 | 0 | 0.0 | 86,000 |
| 7/4 | 1,272 | 1,275 | 1,263 | 1,270 | -8 | -0.6 | 113,900 |
| 7/3 | 1,274 | 1,288 | 1,272 | 1,278 | +11 | +0.9 | 172,000 |
| 6/30 | 1,256 | 1,267 | 1,254 | 1,267 | +20 | +1.6 | 277,900 |
| 6/29 | 1,267 | 1,268 | 1,242 | 1,247 | -20 | -1.6 | 110,200 |
| 6/28 | 1,250 | 1,267 | 1,250 | 1,267 | +24 | +1.9 | 207,700 |
| 6/27 | 1,236 | 1,246 | 1,232 | 1,243 | +6 | +0.5 | 110,500 |
| 6/26 | 1,250 | 1,250 | 1,235 | 1,237 | -8 | -0.6 | 81,200 |
| 6/23 | 1,237 | 1,256 | 1,237 | 1,245 | +10 | +0.8 | 172,000 |
| 6/22 | 1,231 | 1,239 | 1,231 | 1,235 | +5 | +0.4 | 85,400 |
| 6/21 | 1,227 | 1,240 | 1,225 | 1,230 | +3 | +0.2 | 102,000 |
| 6/20 | 1,239 | 1,239 | 1,221 | 1,227 | -12 | -1.0 | 102,000 |
| 6/19 | 1,243 | 1,243 | 1,233 | 1,239 | +7 | +0.6 | 69,000 |
| 6/16 | 1,225 | 1,241 | 1,220 | 1,232 | +3 | +0.2 | 322,900 |
| 6/15 | 1,228 | 1,236 | 1,225 | 1,229 | +1 | +0.1 | 100,900 |
| 6/14 | 1,225 | 1,233 | 1,220 | 1,228 | +8 | +0.7 | 155,100 |
| 6/13 | 1,222 | 1,226 | 1,216 | 1,220 | +1 | +0.1 | 153,400 |
| 6/12 | 1,214 | 1,219 | 1,212 | 1,219 | +12 | +1.0 | 84,500 |
| 6/9 | 1,212 | 1,216 | 1,200 | 1,207 | +13 | +1.1 | 163,600 |
| 6/8 | 1,203 | 1,218 | 1,193 | 1,194 | -1 | -0.1 | 142,100 |
| 6/7 | 1,199 | 1,203 | 1,190 | 1,195 | +8 | +0.7 | 195,700 |
| 6/6 | 1,173 | 1,188 | 1,167 | 1,187 | -1 | -0.1 | 104,600 |
| 6/5 | 1,196 | 1,196 | 1,188 | 1,188 | +15 | +1.3 | 111,200 |
| 6/2 | 1,162 | 1,175 | 1,159 | 1,173 | +18 | +1.6 | 94,300 |
▶︎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