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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,549 | 1,586 | 1,502 | 1,577 | +36 | +2.3 | 544,500 |
| 5/2 | 1,535 | 1,564 | 1,503 | 1,541 | +3 | +0.2 | 465,600 |
| 4/26 | 1,549 | 1,549 | 1,510 | 1,538 | +24 | +1.6 | 434,400 |
| 4/19 | 1,579 | 1,595 | 1,499 | 1,514 | -65 | -4.1 | 484,300 |
| 4/12 | 1,602 | 1,646 | 1,577 | 1,579 | -21 | -1.3 | 536,200 |
| 4/5 | 1,575 | 1,604 | 1,519 | 1,600 | +30 | +1.9 | 601,400 |
| 3/29 | 1,591 | 1,599 | 1,550 | 1,570 | -21 | -1.3 | 522,100 |
| 3/22 | 1,579 | 1,594 | 1,560 | 1,591 | +21 | +1.3 | 411,600 |
| 3/15 | 1,520 | 1,578 | 1,491 | 1,570 | +34 | +2.2 | 590,700 |
| 3/8 | 1,538 | 1,558 | 1,497 | 1,536 | +5 | +0.3 | 784,300 |
| 3/1 | 1,550 | 1,557 | 1,515 | 1,531 | -2 | -0.1 | 839,400 |
| 2/22 | 1,506 | 1,552 | 1,504 | 1,533 | +17 | +1.1 | 534,500 |
| 2/16 | 1,518 | 1,540 | 1,487 | 1,516 | -4 | -0.3 | 638,500 |
| 2/9 | 1,585 | 1,585 | 1,518 | 1,520 | -52 | -3.3 | 657,700 |
| 2/2 | 1,590 | 1,629 | 1,565 | 1,572 | -7 | -0.4 | 774,100 |
| 1/26 | 1,615 | 1,626 | 1,573 | 1,579 | -36 | -2.2 | 518,400 |
| 1/19 | 1,658 | 1,676 | 1,611 | 1,615 | -27 | -1.6 | 510,200 |
| 1/12 | 1,653 | 1,676 | 1,618 | 1,642 | -11 | -0.7 | 606,800 |
| 1/5 | 1,554 | 1,656 | 1,522 | 1,653 | +116 | +7.6 | 393,800 |
| 12/29 | 1,570 | 1,573 | 1,526 | 1,537 | -18 | -1.2 | 366,500 |
| 12/22 | 1,548 | 1,586 | 1,503 | 1,555 | -5 | -0.3 | 605,300 |
| 12/15 | 1,605 | 1,665 | 1,559 | 1,560 | -47 | -2.9 | 942,700 |
| 12/8 | 1,566 | 1,631 | 1,560 | 1,607 | +41 | +2.6 | 928,700 |
| 12/1 | 1,609 | 1,617 | 1,528 | 1,566 | -36 | -2.3 | 1,275,500 |
| 11/24 | 1,600 | 1,628 | 1,578 | 1,602 | +12 | +0.8 | 788,400 |
| 11/17 | 1,575 | 1,590 | 1,539 | 1,590 | +33 | +2.1 | 649,000 |
| 11/10 | 1,545 | 1,560 | 1,476 | 1,557 | +35 | +2.3 | 709,400 |
| 11/2 | 1,484 | 1,533 | 1,453 | 1,522 | +28 | +1.9 | 589,500 |
| 10/27 | 1,506 | 1,506 | 1,427 | 1,494 | -16 | -1.1 | 584,100 |
| 10/20 | 1,490 | 1,520 | 1,482 | 1,510 | +33 | +2.2 | 611,300 |
▶︎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
