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
1,609.1
円
(22:44)
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) | 1,286 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,637 | 1,642 | 1,612 | 1,615 | -19 | -1.2 | 89,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 1,658 | 1,676 | 1,654 | 1,668 | +26 | +1.6 | 75,900 |
| 1/12 | 1,665 | 1,676 | 1,639 | 1,642 | -9 | -0.6 | 126,000 |
| 1/11 | 1,663 | 1,676 | 1,651 | 1,651 | +4 | +0.2 | 124,000 |
| 1/10 | 1,640 | 1,661 | 1,635 | 1,647 | +3 | +0.2 | 238,900 |
| 1/9 | 1,653 | 1,653 | 1,618 | 1,644 | -9 | -0.5 | 117,900 |
| 1/5 | 1,601 | 1,656 | 1,601 | 1,653 | +53 | +3.3 | 179,400 |
| 1/4 | 1,554 | 1,603 | 1,522 | 1,600 | +63 | +4.1 | 214,400 |
| 12/29 | 1,547 | 1,547 | 1,526 | 1,537 | +1 | +0.1 | 76,500 |
| 12/28 | 1,545 | 1,548 | 1,528 | 1,536 | -16 | -1.0 | 64,500 |
| 12/27 | 1,555 | 1,557 | 1,546 | 1,552 | -3 | -0.2 | 77,300 |
| 12/26 | 1,542 | 1,558 | 1,540 | 1,555 | +10 | +0.7 | 84,800 |
| 12/25 | 1,570 | 1,573 | 1,545 | 1,545 | -10 | -0.6 | 63,400 |
| 12/22 | 1,543 | 1,561 | 1,543 | 1,555 | +11 | +0.7 | 87,400 |
| 12/21 | 1,564 | 1,574 | 1,543 | 1,544 | -24 | -1.5 | 100,000 |
| 12/20 | 1,565 | 1,586 | 1,565 | 1,568 | -4 | -0.3 | 121,400 |
| 12/19 | 1,566 | 1,572 | 1,552 | 1,572 | +29 | +1.9 | 135,800 |
| 12/18 | 1,548 | 1,548 | 1,503 | 1,543 | -17 | -1.1 | 160,700 |
| 12/15 | 1,584 | 1,587 | 1,559 | 1,560 | -11 | -0.7 | 189,500 |
| 12/14 | 1,625 | 1,634 | 1,569 | 1,571 | -51 | -3.1 | 278,300 |
| 12/13 | 1,630 | 1,639 | 1,612 | 1,622 | -8 | -0.5 | 128,600 |
| 12/12 | 1,660 | 1,665 | 1,626 | 1,630 | -16 | -1.0 | 145,000 |
| 12/11 | 1,605 | 1,648 | 1,597 | 1,646 | +39 | +2.4 | 201,300 |
| 12/8 | 1,624 | 1,631 | 1,598 | 1,607 | -18 | -1.1 | 251,800 |
| 12/7 | 1,595 | 1,626 | 1,594 | 1,625 | +14 | +0.9 | 185,000 |
| 12/6 | 1,565 | 1,616 | 1,560 | 1,611 | +46 | +2.9 | 205,800 |
| 12/5 | 1,584 | 1,596 | 1,562 | 1,565 | -19 | -1.2 | 126,700 |
| 12/4 | 1,566 | 1,590 | 1,560 | 1,584 | +18 | +1.2 | 159,400 |
| 12/1 | 1,550 | 1,570 | 1,550 | 1,566 | +38 | +2.5 | 184,700 |
| 11/30 | 1,567 | 1,574 | 1,528 | 1,528 | -49 | -3.1 | 498,400 |
| 11/29 | 1,588 | 1,606 | 1,572 | 1,577 | +2 | +0.1 | 218,600 |
▶︎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
