1945 (株)東京エネシス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,025 | 1,032 | 993 | 1,005 | 85,600 | 1,005 |
| 2025-04-03 | 1,045 | 1,054 | 1,028 | 1,043 | 72,700 | 1,043 |
| 2025-04-02 | 1,081 | 1,081 | 1,066 | 1,075 | 36,100 | 1,075 |
| 2025-04-01 | 1,100 | 1,100 | 1,081 | 1,081 | 19,100 | 1,081 |
| 2025-03-31 | 1,107 | 1,112 | 1,087 | 1,090 | 36,800 | 1,090 |
| 2025-03-28 | 1,133 | 1,133 | 1,111 | 1,119 | 70,900 | 1,119 |
| 2025-03-27 | 1,151 | 1,164 | 1,143 | 1,159 | 61,300 | 1,159 |
| 2025-03-26 | 1,149 | 1,152 | 1,136 | 1,152 | 43,400 | 1,152 |
| 2025-03-25 | 1,134 | 1,143 | 1,134 | 1,143 | 14,800 | 1,143 |
| 2025-03-24 | 1,149 | 1,149 | 1,131 | 1,131 | 20,800 | 1,131 |
| 2025-03-21 | 1,138 | 1,188 | 1,135 | 1,149 | 38,700 | 1,149 |
| 2025-03-19 | 1,135 | 1,144 | 1,135 | 1,138 | 17,500 | 1,138 |
| 2025-03-18 | 1,138 | 1,144 | 1,133 | 1,138 | 22,400 | 1,138 |
| 2025-03-17 | 1,111 | 1,143 | 1,111 | 1,137 | 26,800 | 1,137 |
| 2025-03-14 | 1,113 | 1,122 | 1,111 | 1,112 | 25,600 | 1,112 |
| 2025-03-13 | 1,122 | 1,128 | 1,107 | 1,118 | 30,700 | 1,118 |
| 2025-03-12 | 1,124 | 1,125 | 1,110 | 1,122 | 26,100 | 1,122 |
| 2025-03-11 | 1,120 | 1,120 | 1,089 | 1,116 | 39,500 | 1,116 |
| 2025-03-10 | 1,126 | 1,142 | 1,126 | 1,129 | 28,000 | 1,129 |
| 2025-03-07 | 1,131 | 1,131 | 1,107 | 1,125 | 29,800 | 1,125 |
| 2025-03-06 | 1,119 | 1,147 | 1,119 | 1,131 | 49,400 | 1,131 |
| 2025-03-05 | 1,098 | 1,125 | 1,098 | 1,109 | 51,100 | 1,109 |
| 2025-03-04 | 1,088 | 1,096 | 1,084 | 1,087 | 49,600 | 1,087 |
| 2025-03-03 | 1,088 | 1,105 | 1,088 | 1,105 | 34,000 | 1,105 |
| 2025-02-28 | 1,074 | 1,082 | 1,064 | 1,064 | 21,100 | 1,064 |
| 2025-02-27 | 1,066 | 1,074 | 1,062 | 1,074 | 15,000 | 1,074 |
| 2025-02-26 | 1,068 | 1,072 | 1,056 | 1,064 | 22,500 | 1,064 |
| 2025-02-25 | 1,067 | 1,079 | 1,060 | 1,075 | 27,200 | 1,075 |
| 2025-02-21 | 1,086 | 1,086 | 1,065 | 1,072 | 28,300 | 1,072 |
| 2025-02-20 | 1,090 | 1,095 | 1,074 | 1,081 | 29,400 | 1,081 |
| 2025-02-19 | 1,117 | 1,118 | 1,089 | 1,090 | 30,400 | 1,090 |
| 2025-02-18 | 1,121 | 1,131 | 1,107 | 1,116 | 13,000 | 1,116 |
| 2025-02-17 | 1,119 | 1,153 | 1,108 | 1,121 | 56,300 | 1,121 |
| 2025-02-14 | 1,139 | 1,140 | 1,115 | 1,119 | 19,100 | 1,119 |
| 2025-02-13 | 1,138 | 1,174 | 1,127 | 1,138 | 41,300 | 1,138 |
| 2025-02-12 | 1,117 | 1,130 | 1,111 | 1,124 | 22,600 | 1,124 |
| 2025-02-10 | 1,110 | 1,120 | 1,109 | 1,117 | 18,200 | 1,117 |
| 2025-02-07 | 1,099 | 1,131 | 1,099 | 1,113 | 40,900 | 1,113 |
| 2025-02-06 | 1,112 | 1,115 | 1,093 | 1,103 | 33,000 | 1,103 |
| 2025-02-05 | 1,100 | 1,115 | 1,100 | 1,112 | 38,000 | 1,112 |
| 2025-02-04 | 1,111 | 1,112 | 1,094 | 1,100 | 58,500 | 1,100 |
| 2025-02-03 | 1,094 | 1,107 | 1,078 | 1,083 | 48,600 | 1,083 |
| 2025-01-31 | 1,078 | 1,090 | 1,078 | 1,086 | 28,800 | 1,086 |
| 2025-01-30 | 1,075 | 1,083 | 1,069 | 1,083 | 37,700 | 1,083 |
| 2025-01-29 | 1,079 | 1,079 | 1,066 | 1,071 | 35,400 | 1,071 |
| 2025-01-28 | 1,079 | 1,083 | 1,076 | 1,083 | 22,300 | 1,083 |
| 2025-01-27 | 1,081 | 1,084 | 1,073 | 1,079 | 29,800 | 1,079 |
| 2025-01-24 | 1,063 | 1,082 | 1,063 | 1,064 | 31,900 | 1,064 |
| 2025-01-23 | 1,060 | 1,068 | 1,054 | 1,058 | 36,500 | 1,058 |
| 2025-01-22 | 1,048 | 1,060 | 1,048 | 1,054 | 19,800 | 1,054 |
| 2025-01-21 | 1,062 | 1,067 | 1,048 | 1,048 | 26,600 | 1,048 |
| 2025-01-20 | 1,050 | 1,062 | 1,050 | 1,052 | 20,300 | 1,052 |
| 2025-01-17 | 1,040 | 1,050 | 1,035 | 1,041 | 26,700 | 1,041 |
| 2025-01-16 | 1,053 | 1,053 | 1,041 | 1,041 | 38,000 | 1,041 |
| 2025-01-15 | 1,051 | 1,060 | 1,045 | 1,046 | 23,300 | 1,046 |
| 2025-01-14 | 1,052 | 1,066 | 1,046 | 1,050 | 33,700 | 1,050 |
| 2025-01-10 | 1,056 | 1,065 | 1,052 | 1,052 | 17,400 | 1,052 |
| 2025-01-09 | 1,072 | 1,072 | 1,053 | 1,053 | 26,900 | 1,053 |
| 2025-01-08 | 1,088 | 1,088 | 1,074 | 1,074 | 29,800 | 1,074 |
| 2025-01-07 | 1,106 | 1,106 | 1,087 | 1,088 | 34,700 | 1,088 |
| 2025-01-06 | 1,117 | 1,117 | 1,097 | 1,101 | 68,400 | 1,101 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1990-03-27]1株→1.1株