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
1,606.5
円
(10:20)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,629 | 1,646 | 1,598 | 1,605 | -22 | -1.4 | 285,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,492 | 1,505 | 1,454 | 1,477 | +34 | +2.4 | 478,900 |
| 10/6 | 1,511 | 1,531 | 1,408 | 1,443 | -62 | -4.1 | 713,000 |
| 9/29 | 1,564 | 1,565 | 1,499 | 1,505 | -55 | -3.5 | 779,000 |
| 9/22 | 1,591 | 1,591 | 1,541 | 1,560 | -2 | -0.1 | 633,800 |
| 9/15 | 1,517 | 1,574 | 1,491 | 1,562 | +55 | +3.7 | 598,700 |
| 9/8 | 1,498 | 1,527 | 1,490 | 1,507 | +17 | +1.1 | 715,300 |
| 9/1 | 1,457 | 1,490 | 1,446 | 1,490 | +48 | +3.3 | 1,056,500 |
| 8/25 | 1,429 | 1,458 | 1,416 | 1,442 | +15 | +1.1 | 574,900 |
| 8/18 | 1,485 | 1,494 | 1,409 | 1,427 | -36 | -2.5 | 945,700 |
| 8/10 | 1,397 | 1,476 | 1,393 | 1,463 | +63 | +4.5 | 655,400 |
| 8/4 | 1,370 | 1,418 | 1,360 | 1,400 | +58 | +4.3 | 944,300 |
| 7/28 | 1,348 | 1,367 | 1,329 | 1,342 | +5 | +0.4 | 798,300 |
| 7/21 | 1,286 | 1,337 | 1,285 | 1,337 | +51 | +4.0 | 430,700 |
| 7/14 | 1,265 | 1,302 | 1,261 | 1,286 | +28 | +2.2 | 739,200 |
| 7/7 | 1,274 | 1,288 | 1,237 | 1,258 | -9 | -0.7 | 590,900 |
| 6/30 | 1,250 | 1,268 | 1,232 | 1,267 | +22 | +1.8 | 787,500 |
| 6/23 | 1,243 | 1,256 | 1,221 | 1,245 | +13 | +1.1 | 530,400 |
| 6/16 | 1,214 | 1,241 | 1,212 | 1,232 | +25 | +2.1 | 816,800 |
| 6/9 | 1,196 | 1,218 | 1,167 | 1,207 | +34 | +2.9 | 717,200 |
| 6/2 | 1,198 | 1,204 | 1,153 | 1,173 | -23 | -1.9 | 634,300 |
| 5/26 | 1,205 | 1,220 | 1,194 | 1,196 | -15 | -1.2 | 465,000 |
| 5/19 | 1,235 | 1,252 | 1,210 | 1,211 | -19 | -1.5 | 499,500 |
| 5/12 | 1,185 | 1,235 | 1,185 | 1,230 | +45 | +3.8 | 576,900 |
| 5/2 | 1,175 | 1,194 | 1,173 | 1,185 | +23 | +2.0 | 314,400 |
| 4/28 | 1,118 | 1,173 | 1,112 | 1,162 | +45 | +4.0 | 627,700 |
| 4/21 | 1,115 | 1,133 | 1,110 | 1,117 | +2 | +0.2 | 472,900 |
| 4/14 | 1,096 | 1,116 | 1,088 | 1,115 | +24 | +2.2 | 403,600 |
| 4/7 | 1,138 | 1,151 | 1,089 | 1,091 | -38 | -3.4 | 528,500 |
| 3/31 | 1,127 | 1,152 | 1,114 | 1,129 | +5 | +0.4 | 634,200 |
| 3/24 | 1,100 | 1,129 | 1,096 | 1,124 | +22 | +2.0 | 390,300 |
▶︎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
