8133 伊藤忠エネクス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,531 | 1,541 | 1,522 | 1,541 | 100,000 | 1,541 |
| 2024-05-01 | 1,511 | 1,540 | 1,503 | 1,534 | 128,800 | 1,534 |
| 2024-04-30 | 1,535 | 1,564 | 1,505 | 1,526 | 236,800 | 1,526 |
| 2024-04-26 | 1,516 | 1,540 | 1,510 | 1,538 | 139,300 | 1,538 |
| 2024-04-25 | 1,530 | 1,536 | 1,516 | 1,516 | 105,000 | 1,516 |
| 2024-04-24 | 1,527 | 1,548 | 1,527 | 1,544 | 79,100 | 1,544 |
| 2024-04-23 | 1,533 | 1,543 | 1,528 | 1,530 | 47,900 | 1,530 |
| 2024-04-22 | 1,549 | 1,549 | 1,530 | 1,538 | 63,100 | 1,538 |
| 2024-04-19 | 1,528 | 1,529 | 1,499 | 1,514 | 113,800 | 1,514 |
| 2024-04-18 | 1,513 | 1,540 | 1,513 | 1,535 | 79,400 | 1,535 |
| 2024-04-17 | 1,537 | 1,539 | 1,508 | 1,513 | 99,100 | 1,513 |
| 2024-04-16 | 1,571 | 1,572 | 1,538 | 1,548 | 102,400 | 1,548 |
| 2024-04-15 | 1,579 | 1,595 | 1,558 | 1,586 | 89,600 | 1,586 |
| 2024-04-12 | 1,613 | 1,613 | 1,577 | 1,579 | 89,200 | 1,579 |
| 2024-04-11 | 1,620 | 1,632 | 1,608 | 1,610 | 116,300 | 1,610 |
| 2024-04-10 | 1,620 | 1,646 | 1,620 | 1,636 | 101,400 | 1,636 |
| 2024-04-09 | 1,615 | 1,633 | 1,606 | 1,622 | 128,500 | 1,622 |
| 2024-04-08 | 1,602 | 1,611 | 1,592 | 1,610 | 100,800 | 1,610 |
| 2024-04-05 | 1,582 | 1,604 | 1,573 | 1,600 | 137,600 | 1,600 |
| 2024-04-04 | 1,567 | 1,589 | 1,557 | 1,582 | 126,000 | 1,582 |
| 2024-04-03 | 1,527 | 1,557 | 1,519 | 1,548 | 134,600 | 1,548 |
| 2024-04-02 | 1,550 | 1,550 | 1,523 | 1,527 | 97,900 | 1,527 |
| 2024-04-01 | 1,575 | 1,577 | 1,532 | 1,540 | 105,300 | 1,540 |
| 2024-03-29 | 1,557 | 1,574 | 1,550 | 1,570 | 89,900 | 1,570 |
| 2024-03-28 | 1,557 | 1,569 | 1,550 | 1,557 | 98,800 | 1,557 |
| 2024-03-27 | 1,585 | 1,599 | 1,585 | 1,587 | 115,100 | 1,587 |
| 2024-03-26 | 1,585 | 1,589 | 1,574 | 1,578 | 92,200 | 1,578 |
| 2024-03-25 | 1,591 | 1,594 | 1,575 | 1,584 | 126,100 | 1,584 |
| 2024-03-22 | 1,587 | 1,594 | 1,573 | 1,591 | 98,300 | 1,591 |
| 2024-03-21 | 1,588 | 1,588 | 1,574 | 1,580 | 159,200 | 1,580 |
| 2024-03-19 | 1,564 | 1,582 | 1,560 | 1,574 | 75,700 | 1,574 |
| 2024-03-18 | 1,579 | 1,583 | 1,560 | 1,572 | 78,400 | 1,572 |
| 2024-03-15 | 1,557 | 1,578 | 1,557 | 1,570 | 153,700 | 1,570 |
| 2024-03-14 | 1,525 | 1,556 | 1,521 | 1,554 | 91,400 | 1,554 |
| 2024-03-13 | 1,518 | 1,534 | 1,512 | 1,528 | 90,600 | 1,528 |
| 2024-03-12 | 1,519 | 1,523 | 1,491 | 1,521 | 97,000 | 1,521 |
| 2024-03-11 | 1,520 | 1,529 | 1,503 | 1,522 | 158,000 | 1,522 |
| 2024-03-08 | 1,528 | 1,543 | 1,519 | 1,536 | 154,400 | 1,536 |
| 2024-03-07 | 1,550 | 1,558 | 1,529 | 1,536 | 158,500 | 1,536 |
| 2024-03-06 | 1,510 | 1,537 | 1,510 | 1,525 | 164,800 | 1,525 |
| 2024-03-05 | 1,508 | 1,523 | 1,497 | 1,516 | 130,300 | 1,516 |
| 2024-03-04 | 1,538 | 1,538 | 1,511 | 1,514 | 176,300 | 1,514 |
| 2024-03-01 | 1,522 | 1,537 | 1,518 | 1,531 | 125,600 | 1,531 |
| 2024-02-29 | 1,541 | 1,547 | 1,515 | 1,529 | 253,400 | 1,529 |
| 2024-02-28 | 1,530 | 1,547 | 1,528 | 1,541 | 146,600 | 1,541 |
| 2024-02-27 | 1,540 | 1,546 | 1,529 | 1,531 | 111,500 | 1,531 |
| 2024-02-26 | 1,550 | 1,557 | 1,529 | 1,544 | 202,300 | 1,544 |
| 2024-02-22 | 1,551 | 1,552 | 1,526 | 1,533 | 183,000 | 1,533 |
| 2024-02-21 | 1,517 | 1,536 | 1,510 | 1,516 | 141,200 | 1,516 |
| 2024-02-20 | 1,541 | 1,541 | 1,515 | 1,515 | 108,000 | 1,515 |
| 2024-02-19 | 1,506 | 1,533 | 1,504 | 1,532 | 102,300 | 1,532 |
| 2024-02-16 | 1,498 | 1,529 | 1,498 | 1,516 | 160,400 | 1,516 |
| 2024-02-15 | 1,520 | 1,520 | 1,487 | 1,498 | 182,500 | 1,498 |
| 2024-02-14 | 1,531 | 1,531 | 1,498 | 1,510 | 164,200 | 1,510 |
| 2024-02-13 | 1,518 | 1,540 | 1,510 | 1,531 | 131,400 | 1,531 |
| 2024-02-09 | 1,535 | 1,536 | 1,518 | 1,520 | 164,000 | 1,520 |
| 2024-02-08 | 1,550 | 1,554 | 1,526 | 1,543 | 132,200 | 1,543 |
| 2024-02-07 | 1,547 | 1,561 | 1,541 | 1,558 | 88,800 | 1,558 |
| 2024-02-06 | 1,555 | 1,570 | 1,545 | 1,549 | 132,500 | 1,549 |
| 2024-02-05 | 1,585 | 1,585 | 1,556 | 1,558 | 140,200 | 1,558 |
| 2024-02-02 | 1,585 | 1,585 | 1,565 | 1,572 | 103,000 | 1,572 |
| 2024-02-01 | 1,580 | 1,589 | 1,565 | 1,584 | 143,600 | 1,584 |
| 2024-01-31 | 1,615 | 1,617 | 1,566 | 1,584 | 275,500 | 1,584 |
| 2024-01-30 | 1,625 | 1,629 | 1,612 | 1,626 | 153,100 | 1,626 |
| 2024-01-29 | 1,590 | 1,622 | 1,590 | 1,622 | 98,900 | 1,622 |
| 2024-01-26 | 1,585 | 1,586 | 1,573 | 1,579 | 101,800 | 1,579 |
| 2024-01-25 | 1,590 | 1,599 | 1,580 | 1,583 | 102,700 | 1,583 |
| 2024-01-24 | 1,596 | 1,598 | 1,582 | 1,592 | 111,700 | 1,592 |
| 2024-01-23 | 1,610 | 1,626 | 1,605 | 1,605 | 79,100 | 1,605 |
| 2024-01-22 | 1,615 | 1,622 | 1,604 | 1,605 | 123,100 | 1,605 |
| 2024-01-19 | 1,633 | 1,634 | 1,611 | 1,615 | 115,400 | 1,615 |
| 2024-01-18 | 1,639 | 1,643 | 1,622 | 1,637 | 68,200 | 1,637 |
| 2024-01-17 | 1,630 | 1,665 | 1,630 | 1,639 | 153,400 | 1,639 |
| 2024-01-16 | 1,667 | 1,670 | 1,618 | 1,621 | 97,300 | 1,621 |
| 2024-01-15 | 1,658 | 1,676 | 1,654 | 1,668 | 75,900 | 1,668 |
| 2024-01-12 | 1,665 | 1,676 | 1,639 | 1,642 | 126,000 | 1,642 |
| 2024-01-11 | 1,663 | 1,676 | 1,651 | 1,651 | 124,000 | 1,651 |
| 2024-01-10 | 1,640 | 1,661 | 1,635 | 1,647 | 238,900 | 1,647 |
| 2024-01-09 | 1,653 | 1,653 | 1,618 | 1,644 | 117,900 | 1,644 |
| 2024-01-05 | 1,601 | 1,656 | 1,601 | 1,653 | 179,400 | 1,653 |
| 2024-01-04 | 1,554 | 1,603 | 1,522 | 1,600 | 214,400 | 1,600 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.1株 [1983-03-28]1株→1.1株
