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) |
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 | 1,615 | -24 | -1.5 | 396,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/06 | 908 | 998 | 908 | 995 | +86 | +9.5 | 3,056,600 |
| 17/05 | 926 | 962 | 905 | 909 | -20 | -2.2 | 2,997,500 |
| 17/04 | 928 | 943 | 869 | 929 | +9 | +1.0 | 2,475,700 |
| 17/03 | 946 | 965 | 920 | 920 | -26 | -2.8 | 2,261,200 |
| 17/02 | 927 | 958 | 885 | 946 | +30 | +3.3 | 2,860,900 |
| 17/01 | 927 | 959 | 902 | 916 | -3 | -0.3 | 2,597,000 |
| 16/12 | 889 | 939 | 863 | 919 | +55 | +6.4 | 4,414,100 |
| 16/11 | 815 | 879 | 791 | 864 | +56 | +6.9 | 4,455,300 |
| 16/10 | 782 | 837 | 777 | 808 | +35 | +4.5 | 4,487,900 |
| 16/09 | 745 | 799 | 741 | 773 | +23 | +3.1 | 2,943,000 |
| 16/08 | 875 | 875 | 731 | 750 | -135 | -15.3 | 3,982,800 |
| 16/07 | 910 | 1,052 | 860 | 885 | -17 | -1.9 | 3,116,400 |
| 16/06 | 918 | 947 | 853 | 902 | -24 | -2.6 | 2,357,700 |
| 16/05 | 876 | 972 | 875 | 926 | +23 | +2.6 | 2,091,900 |
| 16/04 | 904 | 930 | 836 | 903 | 0 | 0.0 | 3,146,600 |
| 16/03 | 830 | 946 | 816 | 903 | +71 | +8.5 | 3,114,000 |
| 16/02 | 948 | 969 | 769 | 832 | -81 | -8.9 | 2,977,600 |
| 16/01 | 915 | 929 | 772 | 913 | -17 | -1.8 | 2,948,900 |
| 15/12 | 999 | 1,030 | 891 | 930 | -71 | -7.1 | 4,100,000 |
| 15/11 | 973 | 1,036 | 923 | 1,001 | +27 | +2.8 | 2,971,100 |
| 15/10 | 920 | 988 | 911 | 974 | +67 | +7.4 | 4,367,300 |
| 15/09 | 1,049 | 1,068 | 899 | 907 | -141 | -13.5 | 3,160,300 |
| 15/08 | 1,207 | 1,248 | 939 | 1,048 | -169 | -13.9 | 3,303,300 |
| 15/07 | 1,181 | 1,217 | 1,051 | 1,217 | +41 | +3.5 | 2,674,600 |
| 15/06 | 997 | 1,239 | 994 | 1,176 | +177 | +17.7 | 4,622,000 |
| 15/05 | 1,080 | 1,119 | 970 | 999 | -84 | -7.8 | 3,830,800 |
| 15/04 | 983 | 1,097 | 978 | 1,083 | +92 | +9.3 | 3,187,800 |
| 15/03 | 980 | 1,035 | 952 | 991 | +6 | +0.6 | 3,459,700 |
| 15/02 | 917 | 999 | 909 | 985 | +63 | +6.8 | 2,194,600 |
| 15/01 | 858 | 979 | 840 | 922 | +69 | +8.1 | 3,277,600 |
▶︎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
