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
(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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,639 | 1,646 | 1,608 | 1,634 | -5 | -0.3 | 327,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/12 | 893 | 953 | 881 | 923 | +30 | +3.4 | 2,497,100 |
| 19/11 | 880 | 926 | 866 | 893 | -15 | -1.7 | 2,306,700 |
| 19/10 | 825 | 909 | 800 | 908 | +87 | +10.6 | 2,741,100 |
| 19/09 | 810 | 871 | 808 | 821 | +10 | +1.2 | 2,983,200 |
| 19/08 | 869 | 871 | 764 | 811 | -73 | -8.3 | 2,958,400 |
| 19/07 | 872 | 905 | 855 | 884 | +21 | +2.4 | 2,211,800 |
| 19/06 | 835 | 873 | 831 | 863 | +24 | +2.9 | 2,075,000 |
| 19/05 | 907 | 910 | 831 | 839 | -69 | -7.6 | 2,520,600 |
| 19/04 | 907 | 925 | 879 | 908 | +16 | +1.8 | 1,768,600 |
| 19/03 | 947 | 947 | 890 | 892 | -49 | -5.2 | 2,517,700 |
| 19/02 | 945 | 964 | 897 | 941 | -10 | -1.1 | 2,397,100 |
| 19/01 | 950 | 1,017 | 943 | 951 | -11 | -1.1 | 2,694,700 |
| 18/12 | 1,085 | 1,092 | 886 | 962 | -105 | -9.8 | 2,301,000 |
| 18/11 | 1,153 | 1,153 | 1,011 | 1,067 | +4 | +0.4 | 3,185,500 |
| 18/10 | 1,146 | 1,170 | 1,045 | 1,063 | -86 | -7.5 | 3,549,100 |
| 18/09 | 1,062 | 1,194 | 1,036 | 1,149 | +83 | +7.8 | 2,383,100 |
| 18/08 | 1,098 | 1,126 | 1,017 | 1,066 | -20 | -1.8 | 2,685,100 |
| 18/07 | 1,075 | 1,107 | 1,024 | 1,086 | +5 | +0.5 | 2,698,200 |
| 18/06 | 1,090 | 1,150 | 1,024 | 1,081 | -21 | -1.9 | 3,181,100 |
| 18/05 | 1,091 | 1,146 | 1,045 | 1,102 | +28 | +2.6 | 3,388,400 |
| 18/04 | 1,011 | 1,087 | 994 | 1,074 | +75 | +7.5 | 3,056,400 |
| 18/03 | 1,024 | 1,032 | 965 | 999 | -28 | -2.7 | 3,026,400 |
| 18/02 | 1,031 | 1,065 | 978 | 1,027 | +7 | +0.7 | 4,499,200 |
| 18/01 | 1,100 | 1,142 | 1,020 | 1,020 | -66 | -6.1 | 5,007,800 |
| 17/12 | 1,138 | 1,148 | 1,067 | 1,086 | -39 | -3.5 | 4,250,300 |
| 17/11 | 1,164 | 1,174 | 1,076 | 1,125 | -28 | -2.4 | 4,606,900 |
| 17/10 | 1,199 | 1,261 | 1,152 | 1,153 | -55 | -4.6 | 4,409,700 |
| 17/09 | 1,106 | 1,216 | 1,091 | 1,208 | +108 | +9.8 | 3,098,000 |
| 17/08 | 993 | 1,122 | 983 | 1,100 | +107 | +10.8 | 3,906,200 |
| 17/07 | 995 | 1,014 | 950 | 993 | -2 | -0.2 | 2,840,300 |
▶︎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
