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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,887 (24/07/29) | 1,286 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,629 | 1,646 | 1,598 | 1,600 | -27 | -1.7 | 327,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,611 | 1,698 | 1,609 | 1,627 | +15 | +0.9 | 532,100 |
| 11/29 | 1,610 | 1,630 | 1,583 | 1,612 | -4 | -0.3 | 408,800 |
| 11/22 | 1,659 | 1,670 | 1,602 | 1,616 | -30 | -1.8 | 409,800 |
| 11/15 | 1,614 | 1,655 | 1,608 | 1,646 | +10 | +0.6 | 395,400 |
| 11/8 | 1,611 | 1,658 | 1,600 | 1,636 | +30 | +1.9 | 420,200 |
| 11/1 | 1,537 | 1,629 | 1,525 | 1,606 | +70 | +4.6 | 979,800 |
| 10/25 | 1,558 | 1,575 | 1,523 | 1,536 | -22 | -1.4 | 693,400 |
| 10/18 | 1,580 | 1,587 | 1,554 | 1,558 | -20 | -1.3 | 512,800 |
| 10/11 | 1,628 | 1,631 | 1,570 | 1,578 | -33 | -2.1 | 447,400 |
| 10/4 | 1,577 | 1,619 | 1,534 | 1,611 | +9 | +0.6 | 990,600 |
| 9/27 | 1,605 | 1,634 | 1,580 | 1,602 | +2 | +0.1 | 690,200 |
| 9/20 | 1,600 | 1,620 | 1,557 | 1,600 | +17 | +1.1 | 455,400 |
| 9/13 | 1,599 | 1,609 | 1,543 | 1,583 | -20 | -1.3 | 928,000 |
| 9/6 | 1,599 | 1,627 | 1,578 | 1,603 | +3 | +0.2 | 406,900 |
| 8/30 | 1,631 | 1,643 | 1,588 | 1,600 | -20 | -1.2 | 530,400 |
| 8/23 | 1,509 | 1,645 | 1,498 | 1,620 | +97 | +6.4 | 1,108,300 |
| 8/16 | 1,450 | 1,530 | 1,431 | 1,523 | +91 | +6.4 | 485,800 |
| 8/9 | 1,414 | 1,438 | 1,286 | 1,432 | -26 | -1.8 | 1,817,900 |
| 8/2 | 1,834 | 1,887 | 1,457 | 1,458 | -381 | -20.7 | 2,459,500 |
| 7/26 | 1,611 | 1,886 | 1,596 | 1,839 | +228 | +14.2 | 2,097,500 |
| 7/19 | 1,518 | 1,614 | 1,518 | 1,611 | +93 | +6.1 | 694,700 |
| 7/12 | 1,516 | 1,525 | 1,495 | 1,518 | +2 | +0.1 | 620,500 |
| 7/5 | 1,526 | 1,552 | 1,516 | 1,516 | -5 | -0.3 | 522,600 |
| 6/28 | 1,514 | 1,524 | 1,502 | 1,521 | +14 | +0.9 | 403,400 |
| 6/21 | 1,514 | 1,522 | 1,490 | 1,507 | -8 | -0.5 | 393,500 |
| 6/14 | 1,517 | 1,553 | 1,507 | 1,515 | -1 | -0.1 | 379,000 |
| 6/7 | 1,543 | 1,572 | 1,512 | 1,516 | -22 | -1.4 | 335,200 |
| 5/31 | 1,537 | 1,542 | 1,502 | 1,538 | +6 | +0.4 | 458,500 |
| 5/24 | 1,530 | 1,560 | 1,517 | 1,532 | +2 | +0.1 | 282,500 |
| 5/17 | 1,578 | 1,630 | 1,521 | 1,530 | -47 | -3.0 | 466,300 |
▶︎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
