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
1,633
円
(12:47)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,639 | 1,646 | 1,627 | 1,632 | -7 | -0.4 | 45,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/06 | 1,047 | 1,089 | 1,018 | 1,054 | +12 | +1.2 | 2,674,800 |
| 22/05 | 1,060 | 1,096 | 1,003 | 1,042 | -28 | -2.6 | 3,383,900 |
| 22/04 | 1,023 | 1,071 | 1,018 | 1,070 | +43 | +4.2 | 2,808,100 |
| 22/03 | 1,048 | 1,080 | 1,018 | 1,027 | -18 | -1.7 | 4,466,400 |
| 22/02 | 997 | 1,049 | 991 | 1,045 | +44 | +4.4 | 3,224,900 |
| 22/01 | 1,001 | 1,018 | 981 | 1,001 | +4 | +0.4 | 2,800,400 |
| 21/12 | 949 | 1,003 | 946 | 997 | +46 | +4.8 | 2,799,700 |
| 21/11 | 1,015 | 1,031 | 951 | 951 | -52 | -5.2 | 2,377,100 |
| 21/10 | 1,005 | 1,054 | 989 | 1,003 | -4 | -0.4 | 4,266,600 |
| 21/09 | 992 | 1,068 | 990 | 1,007 | +20 | +2.0 | 5,591,100 |
| 21/08 | 1,000 | 1,034 | 956 | 987 | -17 | -1.7 | 3,325,500 |
| 21/07 | 993 | 1,035 | 966 | 1,004 | +15 | +1.5 | 3,409,900 |
| 21/06 | 1,014 | 1,031 | 966 | 989 | -16 | -1.6 | 5,043,300 |
| 21/05 | 1,040 | 1,107 | 986 | 1,005 | -36 | -3.5 | 2,852,600 |
| 21/04 | 1,097 | 1,112 | 1,026 | 1,041 | -51 | -4.7 | 2,766,600 |
| 21/03 | 1,034 | 1,176 | 1,015 | 1,092 | +68 | +6.6 | 4,422,300 |
| 21/02 | 1,000 | 1,065 | 997 | 1,024 | +17 | +1.7 | 2,573,100 |
| 21/01 | 1,017 | 1,090 | 990 | 1,007 | -8 | -0.8 | 2,879,600 |
| 20/12 | 1,000 | 1,039 | 986 | 1,015 | +15 | +1.5 | 2,729,400 |
| 20/11 | 977 | 1,013 | 952 | 1,000 | +23 | +2.4 | 3,234,700 |
| 20/10 | 962 | 995 | 935 | 977 | +9 | +0.9 | 2,332,300 |
| 20/09 | 941 | 1,000 | 935 | 968 | +29 | +3.1 | 2,598,900 |
| 20/08 | 836 | 958 | 826 | 939 | +115 | +14.0 | 3,065,900 |
| 20/07 | 875 | 875 | 799 | 824 | -48 | -5.5 | 2,658,500 |
| 20/06 | 862 | 884 | 836 | 872 | +10 | +1.2 | 2,599,200 |
| 20/05 | 795 | 875 | 780 | 862 | +62 | +7.8 | 2,214,900 |
| 20/04 | 815 | 850 | 770 | 800 | -44 | -5.2 | 3,389,700 |
| 20/03 | 842 | 910 | 716 | 844 | +2 | +0.2 | 5,302,300 |
| 20/02 | 916 | 994 | 837 | 842 | -94 | -10.0 | 3,292,300 |
| 20/01 | 915 | 941 | 897 | 936 | +13 | +1.4 | 2,196,700 |
▶︎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
