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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,887 (24/07/29) | 1,286 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,611 | 1,698 | 1,598 | 1,600 | -12 | -0.7 | 859,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,591 | 1,670 | 1,583 | 1,612 | +7 | +0.4 | 1,772,900 |
| 24/10 | 1,570 | 1,631 | 1,523 | 1,605 | +47 | +3.0 | 3,230,300 |
| 24/09 | 1,599 | 1,634 | 1,543 | 1,558 | -42 | -2.6 | 2,735,500 |
| 24/08 | 1,706 | 1,714 | 1,286 | 1,600 | -119 | -6.9 | 4,633,600 |
| 24/07 | 1,526 | 1,887 | 1,495 | 1,719 | +198 | +13.0 | 5,703,600 |
| 24/06 | 1,543 | 1,572 | 1,490 | 1,521 | -17 | -1.1 | 1,511,100 |
| 24/05 | 1,511 | 1,630 | 1,502 | 1,538 | +12 | +0.8 | 1,980,600 |
| 24/04 | 1,575 | 1,646 | 1,499 | 1,526 | -44 | -2.8 | 2,293,100 |
| 24/03 | 1,522 | 1,599 | 1,491 | 1,570 | +41 | +2.7 | 2,434,300 |
| 24/02 | 1,580 | 1,589 | 1,487 | 1,529 | -55 | -3.5 | 2,791,100 |
| 24/01 | 1,554 | 1,676 | 1,522 | 1,584 | +47 | +3.1 | 2,556,700 |
| 23/12 | 1,550 | 1,665 | 1,503 | 1,537 | +9 | +0.6 | 3,027,900 |
| 23/11 | 1,481 | 1,628 | 1,476 | 1,528 | +48 | +3.2 | 3,551,500 |
| 23/10 | 1,511 | 1,531 | 1,408 | 1,480 | -25 | -1.7 | 2,662,900 |
| 23/09 | 1,475 | 1,591 | 1,473 | 1,505 | +30 | +2.0 | 2,884,600 |
| 23/08 | 1,393 | 1,494 | 1,362 | 1,475 | +80 | +5.7 | 3,755,700 |
| 23/07 | 1,274 | 1,404 | 1,237 | 1,395 | +128 | +10.1 | 2,822,400 |
| 23/06 | 1,159 | 1,268 | 1,153 | 1,267 | +108 | +9.3 | 3,061,400 |
| 23/05 | 1,175 | 1,252 | 1,153 | 1,159 | -3 | -0.3 | 2,280,600 |
| 23/04 | 1,138 | 1,173 | 1,088 | 1,162 | +33 | +2.9 | 2,032,700 |
| 23/03 | 1,107 | 1,166 | 1,091 | 1,129 | +17 | +1.5 | 2,831,000 |
| 23/02 | 1,112 | 1,122 | 1,058 | 1,112 | 0 | 0.0 | 1,688,900 |
| 23/01 | 1,058 | 1,113 | 1,025 | 1,112 | +62 | +5.9 | 2,130,900 |
| 22/12 | 1,023 | 1,058 | 997 | 1,050 | +30 | +2.9 | 2,415,100 |
| 22/11 | 1,028 | 1,051 | 1,008 | 1,020 | -3 | -0.3 | 2,209,600 |
| 22/10 | 1,016 | 1,051 | 1,008 | 1,023 | +1 | +0.1 | 2,656,600 |
| 22/09 | 1,090 | 1,096 | 1,017 | 1,022 | -69 | -6.3 | 2,054,100 |
| 22/08 | 1,079 | 1,117 | 1,040 | 1,091 | +21 | +2.0 | 2,634,100 |
| 22/07 | 1,054 | 1,086 | 1,032 | 1,070 | +16 | +1.5 | 2,190,500 |
| 22/06 | 1,047 | 1,089 | 1,018 | 1,054 | +12 | +1.2 | 2,674,800 |
▶︎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
