1945 (株)東京エネシス 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 |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,136 | 1,159 | 1,136 | 1,144 | 44,800 | 1,144 |
| 2024-10-07 | 1,159 | 1,159 | 1,141 | 1,145 | 27,800 | 1,145 |
| 2024-10-04 | 1,140 | 1,140 | 1,128 | 1,137 | 21,200 | 1,137 |
| 2024-10-03 | 1,140 | 1,144 | 1,123 | 1,128 | 30,200 | 1,128 |
| 2024-10-02 | 1,118 | 1,125 | 1,103 | 1,110 | 25,600 | 1,110 |
| 2024-10-01 | 1,105 | 1,116 | 1,103 | 1,113 | 23,900 | 1,113 |
| 2024-09-30 | 1,110 | 1,125 | 1,098 | 1,105 | 54,600 | 1,105 |
| 2024-09-27 | 1,150 | 1,150 | 1,121 | 1,140 | 60,200 | 1,140 |
| 2024-09-26 | 1,131 | 1,161 | 1,128 | 1,156 | 69,200 | 1,156 |
| 2024-09-25 | 1,121 | 1,134 | 1,117 | 1,123 | 31,600 | 1,123 |
| 2024-09-24 | 1,133 | 1,141 | 1,121 | 1,123 | 56,200 | 1,123 |
| 2024-09-20 | 1,100 | 1,130 | 1,100 | 1,107 | 87,200 | 1,107 |
| 2024-09-19 | 1,106 | 1,106 | 1,088 | 1,096 | 62,700 | 1,096 |
| 2024-09-18 | 1,095 | 1,097 | 1,081 | 1,091 | 32,600 | 1,091 |
| 2024-09-17 | 1,097 | 1,104 | 1,073 | 1,088 | 32,000 | 1,088 |
| 2024-09-13 | 1,078 | 1,094 | 1,073 | 1,086 | 49,100 | 1,086 |
| 2024-09-12 | 1,092 | 1,107 | 1,078 | 1,089 | 52,500 | 1,089 |
| 2024-09-11 | 1,107 | 1,112 | 1,083 | 1,086 | 48,300 | 1,086 |
| 2024-09-10 | 1,130 | 1,130 | 1,112 | 1,115 | 21,400 | 1,115 |
| 2024-09-09 | 1,117 | 1,129 | 1,107 | 1,123 | 33,400 | 1,123 |
| 2024-09-06 | 1,156 | 1,156 | 1,120 | 1,131 | 45,600 | 1,131 |
| 2024-09-05 | 1,144 | 1,163 | 1,137 | 1,146 | 31,900 | 1,146 |
| 2024-09-04 | 1,160 | 1,165 | 1,144 | 1,144 | 86,200 | 1,144 |
| 2024-09-03 | 1,194 | 1,199 | 1,186 | 1,189 | 21,800 | 1,189 |
| 2024-09-02 | 1,204 | 1,204 | 1,182 | 1,195 | 22,900 | 1,195 |
| 2024-08-30 | 1,189 | 1,212 | 1,187 | 1,195 | 41,400 | 1,195 |
| 2024-08-29 | 1,164 | 1,181 | 1,155 | 1,170 | 93,800 | 1,170 |
| 2024-08-28 | 1,206 | 1,208 | 1,165 | 1,165 | 41,400 | 1,165 |
| 2024-08-27 | 1,165 | 1,181 | 1,158 | 1,170 | 21,900 | 1,170 |
| 2024-08-26 | 1,150 | 1,154 | 1,141 | 1,154 | 19,800 | 1,154 |
| 2024-08-23 | 1,147 | 1,159 | 1,140 | 1,147 | 24,600 | 1,147 |
| 2024-08-22 | 1,148 | 1,162 | 1,140 | 1,144 | 24,900 | 1,144 |
| 2024-08-21 | 1,139 | 1,145 | 1,131 | 1,144 | 19,000 | 1,144 |
| 2024-08-20 | 1,141 | 1,146 | 1,127 | 1,146 | 31,100 | 1,146 |
| 2024-08-19 | 1,138 | 1,144 | 1,121 | 1,123 | 30,500 | 1,123 |
| 2024-08-16 | 1,144 | 1,158 | 1,129 | 1,139 | 50,600 | 1,139 |
| 2024-08-15 | 1,087 | 1,118 | 1,087 | 1,108 | 42,400 | 1,108 |
| 2024-08-14 | 1,085 | 1,099 | 1,075 | 1,097 | 48,700 | 1,097 |
| 2024-08-13 | 1,067 | 1,102 | 1,067 | 1,089 | 38,200 | 1,089 |
| 2024-08-09 | 1,071 | 1,087 | 1,038 | 1,056 | 71,500 | 1,056 |
| 2024-08-08 | 1,071 | 1,071 | 1,037 | 1,041 | 104,700 | 1,041 |
| 2024-08-07 | 1,096 | 1,119 | 1,050 | 1,087 | 139,100 | 1,087 |
| 2024-08-06 | 1,095 | 1,166 | 1,095 | 1,142 | 103,000 | 1,142 |
| 2024-08-05 | 1,121 | 1,129 | 971 | 1,048 | 204,400 | 1,048 |
| 2024-08-02 | 1,222 | 1,232 | 1,178 | 1,180 | 121,600 | 1,180 |
| 2024-08-01 | 1,304 | 1,304 | 1,241 | 1,260 | 49,400 | 1,260 |
| 2024-07-31 | 1,267 | 1,315 | 1,263 | 1,310 | 47,200 | 1,310 |
| 2024-07-30 | 1,279 | 1,286 | 1,267 | 1,281 | 67,400 | 1,281 |
| 2024-07-29 | 1,271 | 1,281 | 1,264 | 1,274 | 52,800 | 1,274 |
| 2024-07-26 | 1,244 | 1,271 | 1,233 | 1,262 | 51,100 | 1,262 |
| 2024-07-25 | 1,263 | 1,274 | 1,233 | 1,240 | 218,400 | 1,240 |
| 2024-07-24 | 1,294 | 1,303 | 1,286 | 1,288 | 40,400 | 1,288 |
| 2024-07-23 | 1,290 | 1,307 | 1,290 | 1,294 | 47,700 | 1,294 |
| 2024-07-22 | 1,322 | 1,333 | 1,290 | 1,290 | 62,600 | 1,290 |
| 2024-07-19 | 1,334 | 1,340 | 1,326 | 1,335 | 42,700 | 1,335 |
| 2024-07-18 | 1,341 | 1,350 | 1,333 | 1,341 | 16,500 | 1,341 |
| 2024-07-17 | 1,376 | 1,384 | 1,346 | 1,351 | 43,900 | 1,351 |
| 2024-07-16 | 1,349 | 1,376 | 1,345 | 1,357 | 62,900 | 1,357 |
| 2024-07-12 | 1,338 | 1,359 | 1,327 | 1,330 | 42,800 | 1,330 |
| 2024-07-11 | 1,341 | 1,354 | 1,327 | 1,342 | 35,700 | 1,342 |
| 2024-07-10 | 1,345 | 1,345 | 1,329 | 1,339 | 69,500 | 1,339 |
| 2024-07-09 | 1,367 | 1,382 | 1,350 | 1,350 | 77,400 | 1,350 |
| 2024-07-08 | 1,371 | 1,374 | 1,360 | 1,363 | 39,700 | 1,363 |
| 2024-07-05 | 1,397 | 1,414 | 1,376 | 1,381 | 46,000 | 1,381 |
| 2024-07-04 | 1,416 | 1,416 | 1,385 | 1,388 | 46,100 | 1,388 |
| 2024-07-03 | 1,382 | 1,407 | 1,375 | 1,407 | 62,200 | 1,407 |
| 2024-07-02 | 1,395 | 1,404 | 1,386 | 1,393 | 45,800 | 1,393 |
| 2024-07-01 | 1,411 | 1,419 | 1,387 | 1,395 | 48,000 | 1,395 |
| 2024-06-28 | 1,430 | 1,432 | 1,395 | 1,397 | 69,800 | 1,397 |
| 2024-06-27 | 1,430 | 1,451 | 1,417 | 1,430 | 91,700 | 1,430 |
| 2024-06-26 | 1,400 | 1,443 | 1,391 | 1,434 | 105,500 | 1,434 |
| 2024-06-25 | 1,380 | 1,396 | 1,378 | 1,394 | 79,700 | 1,394 |
| 2024-06-24 | 1,362 | 1,375 | 1,352 | 1,365 | 46,300 | 1,365 |
| 2024-06-21 | 1,350 | 1,364 | 1,343 | 1,354 | 76,300 | 1,354 |
| 2024-06-20 | 1,354 | 1,361 | 1,326 | 1,341 | 73,700 | 1,341 |
| 2024-06-19 | 1,325 | 1,364 | 1,325 | 1,362 | 52,800 | 1,362 |
| 2024-06-18 | 1,334 | 1,355 | 1,322 | 1,323 | 50,200 | 1,323 |
| 2024-06-17 | 1,318 | 1,343 | 1,300 | 1,334 | 84,600 | 1,334 |
| 2024-06-14 | 1,275 | 1,323 | 1,268 | 1,318 | 163,600 | 1,318 |
| 2024-06-13 | 1,368 | 1,370 | 1,280 | 1,304 | 181,000 | 1,304 |
| 2024-06-12 | 1,380 | 1,380 | 1,359 | 1,368 | 48,500 | 1,368 |
| 2024-06-11 | 1,417 | 1,421 | 1,372 | 1,373 | 80,500 | 1,373 |
| 2024-06-10 | 1,415 | 1,427 | 1,406 | 1,421 | 67,100 | 1,421 |
| 2024-06-07 | 1,402 | 1,412 | 1,400 | 1,401 | 36,300 | 1,401 |
| 2024-06-06 | 1,385 | 1,443 | 1,377 | 1,405 | 105,000 | 1,405 |
| 2024-06-05 | 1,351 | 1,373 | 1,346 | 1,373 | 58,600 | 1,373 |
| 2024-06-04 | 1,391 | 1,400 | 1,371 | 1,377 | 48,700 | 1,377 |
| 2024-06-03 | 1,411 | 1,448 | 1,393 | 1,400 | 89,600 | 1,400 |
| 2024-05-31 | 1,358 | 1,400 | 1,351 | 1,400 | 67,700 | 1,400 |
| 2024-05-30 | 1,336 | 1,359 | 1,320 | 1,348 | 54,800 | 1,348 |
| 2024-05-29 | 1,342 | 1,365 | 1,339 | 1,343 | 42,600 | 1,343 |
| 2024-05-28 | 1,351 | 1,359 | 1,335 | 1,336 | 40,500 | 1,336 |
| 2024-05-27 | 1,359 | 1,359 | 1,338 | 1,341 | 27,500 | 1,341 |
| 2024-05-24 | 1,345 | 1,367 | 1,341 | 1,354 | 43,200 | 1,354 |
| 2024-05-23 | 1,323 | 1,363 | 1,320 | 1,363 | 59,800 | 1,363 |
| 2024-05-22 | 1,361 | 1,371 | 1,321 | 1,323 | 69,200 | 1,323 |
| 2024-05-21 | 1,330 | 1,377 | 1,330 | 1,360 | 121,700 | 1,360 |
| 2024-05-20 | 1,300 | 1,339 | 1,300 | 1,331 | 47,200 | 1,331 |
| 2024-05-17 | 1,294 | 1,312 | 1,284 | 1,302 | 36,300 | 1,302 |
| 2024-05-16 | 1,305 | 1,312 | 1,283 | 1,295 | 63,900 | 1,295 |
| 2024-05-15 | 1,300 | 1,313 | 1,290 | 1,307 | 42,000 | 1,307 |
| 2024-05-14 | 1,297 | 1,305 | 1,281 | 1,292 | 78,200 | 1,292 |
| 2024-05-13 | 1,290 | 1,325 | 1,289 | 1,312 | 54,600 | 1,312 |
| 2024-05-10 | 1,309 | 1,322 | 1,289 | 1,294 | 110,600 | 1,294 |
| 2024-05-09 | 1,279 | 1,302 | 1,246 | 1,288 | 213,000 | 1,288 |
| 2024-05-08 | 1,323 | 1,328 | 1,294 | 1,309 | 147,000 | 1,309 |
| 2024-05-07 | 1,332 | 1,333 | 1,319 | 1,332 | 61,600 | 1,332 |
| 2024-05-02 | 1,321 | 1,341 | 1,319 | 1,326 | 40,400 | 1,326 |
| 2024-05-01 | 1,352 | 1,352 | 1,312 | 1,312 | 48,500 | 1,312 |
| 2024-04-30 | 1,331 | 1,361 | 1,322 | 1,352 | 89,200 | 1,352 |
| 2024-04-26 | 1,311 | 1,318 | 1,289 | 1,304 | 61,500 | 1,304 |
| 2024-04-25 | 1,320 | 1,334 | 1,309 | 1,319 | 47,700 | 1,319 |
| 2024-04-24 | 1,333 | 1,341 | 1,315 | 1,324 | 76,500 | 1,324 |
| 2024-04-23 | 1,326 | 1,328 | 1,308 | 1,313 | 41,600 | 1,313 |
| 2024-04-22 | 1,300 | 1,336 | 1,291 | 1,326 | 131,400 | 1,326 |
| 2024-04-19 | 1,306 | 1,323 | 1,261 | 1,288 | 133,300 | 1,288 |
| 2024-04-18 | 1,301 | 1,332 | 1,300 | 1,320 | 55,100 | 1,320 |
| 2024-04-17 | 1,347 | 1,357 | 1,306 | 1,317 | 129,300 | 1,317 |
| 2024-04-16 | 1,380 | 1,383 | 1,328 | 1,333 | 188,400 | 1,333 |
| 2024-04-15 | 1,348 | 1,401 | 1,327 | 1,390 | 229,200 | 1,390 |
| 2024-04-12 | 1,450 | 1,493 | 1,365 | 1,371 | 645,500 | 1,371 |
| 2024-04-11 | 1,259 | 1,325 | 1,259 | 1,317 | 102,600 | 1,317 |
| 2024-04-10 | 1,235 | 1,279 | 1,229 | 1,276 | 95,500 | 1,276 |
| 2024-04-09 | 1,236 | 1,247 | 1,221 | 1,240 | 49,900 | 1,240 |
| 2024-04-08 | 1,209 | 1,233 | 1,202 | 1,230 | 74,600 | 1,230 |
| 2024-04-05 | 1,185 | 1,203 | 1,173 | 1,186 | 76,600 | 1,186 |
| 2024-04-04 | 1,207 | 1,230 | 1,189 | 1,214 | 70,200 | 1,214 |
| 2024-04-03 | 1,185 | 1,204 | 1,176 | 1,198 | 49,400 | 1,198 |
| 2024-04-02 | 1,206 | 1,211 | 1,181 | 1,188 | 53,500 | 1,188 |
| 2024-04-01 | 1,250 | 1,257 | 1,210 | 1,213 | 63,600 | 1,213 |
| 2024-03-29 | 1,249 | 1,263 | 1,244 | 1,250 | 77,900 | 1,250 |
| 2024-03-28 | 1,258 | 1,261 | 1,219 | 1,225 | 132,800 | 1,225 |
| 2024-03-27 | 1,243 | 1,269 | 1,242 | 1,256 | 107,100 | 1,256 |
| 2024-03-26 | 1,210 | 1,244 | 1,201 | 1,237 | 69,600 | 1,237 |
| 2024-03-25 | 1,234 | 1,236 | 1,207 | 1,211 | 66,100 | 1,211 |
| 2024-03-22 | 1,210 | 1,245 | 1,210 | 1,228 | 76,000 | 1,228 |
| 2024-03-21 | 1,214 | 1,258 | 1,213 | 1,237 | 89,200 | 1,237 |
| 2024-03-19 | 1,200 | 1,209 | 1,187 | 1,202 | 65,300 | 1,202 |
| 2024-03-18 | 1,220 | 1,229 | 1,200 | 1,200 | 62,900 | 1,200 |
| 2024-03-15 | 1,189 | 1,235 | 1,180 | 1,227 | 124,000 | 1,227 |
| 2024-03-14 | 1,174 | 1,201 | 1,170 | 1,199 | 59,000 | 1,199 |
| 2024-03-13 | 1,203 | 1,203 | 1,172 | 1,174 | 44,000 | 1,174 |
| 2024-03-12 | 1,192 | 1,192 | 1,162 | 1,191 | 74,200 | 1,191 |
| 2024-03-11 | 1,182 | 1,213 | 1,173 | 1,199 | 167,400 | 1,199 |
| 2024-03-08 | 1,139 | 1,182 | 1,139 | 1,182 | 133,800 | 1,182 |
| 2024-03-07 | 1,126 | 1,141 | 1,114 | 1,136 | 100,000 | 1,136 |
| 2024-03-06 | 1,100 | 1,130 | 1,100 | 1,117 | 59,800 | 1,117 |
| 2024-03-05 | 1,102 | 1,121 | 1,095 | 1,116 | 73,100 | 1,116 |
| 2024-03-04 | 1,125 | 1,125 | 1,104 | 1,112 | 98,200 | 1,112 |
| 2024-03-01 | 1,132 | 1,138 | 1,120 | 1,127 | 61,500 | 1,127 |
| 2024-02-29 | 1,154 | 1,155 | 1,131 | 1,135 | 47,300 | 1,135 |
| 2024-02-28 | 1,140 | 1,155 | 1,138 | 1,147 | 67,700 | 1,147 |
| 2024-02-27 | 1,135 | 1,154 | 1,135 | 1,141 | 50,200 | 1,141 |
| 2024-02-26 | 1,160 | 1,160 | 1,135 | 1,135 | 51,700 | 1,135 |
| 2024-02-22 | 1,145 | 1,159 | 1,143 | 1,154 | 41,700 | 1,154 |
| 2024-02-21 | 1,149 | 1,164 | 1,142 | 1,150 | 45,700 | 1,150 |
| 2024-02-20 | 1,180 | 1,180 | 1,156 | 1,156 | 49,900 | 1,156 |
| 2024-02-19 | 1,144 | 1,166 | 1,143 | 1,165 | 69,600 | 1,165 |
| 2024-02-16 | 1,129 | 1,157 | 1,127 | 1,155 | 89,000 | 1,155 |
| 2024-02-15 | 1,121 | 1,138 | 1,116 | 1,128 | 62,900 | 1,128 |
| 2024-02-14 | 1,129 | 1,137 | 1,118 | 1,120 | 57,100 | 1,120 |
| 2024-02-13 | 1,121 | 1,134 | 1,108 | 1,133 | 105,900 | 1,133 |
| 2024-02-09 | 1,148 | 1,151 | 1,106 | 1,107 | 130,800 | 1,107 |
| 2024-02-08 | 1,156 | 1,161 | 1,131 | 1,156 | 96,300 | 1,156 |
| 2024-02-07 | 1,148 | 1,177 | 1,138 | 1,151 | 129,400 | 1,151 |
| 2024-02-06 | 1,177 | 1,177 | 1,141 | 1,148 | 256,200 | 1,148 |
| 2024-02-05 | 1,230 | 1,250 | 1,152 | 1,168 | 943,200 | 1,168 |
| 2024-02-02 | 1,048 | 1,065 | 1,035 | 1,050 | 111,400 | 1,050 |
| 2024-02-01 | 1,035 | 1,045 | 1,028 | 1,040 | 34,300 | 1,040 |
| 2024-01-31 | 1,026 | 1,037 | 1,025 | 1,035 | 19,800 | 1,035 |
| 2024-01-30 | 1,040 | 1,040 | 1,023 | 1,024 | 24,500 | 1,024 |
| 2024-01-29 | 1,018 | 1,032 | 1,013 | 1,031 | 41,100 | 1,031 |
| 2024-01-26 | 1,017 | 1,022 | 1,010 | 1,011 | 34,100 | 1,011 |
| 2024-01-25 | 1,013 | 1,023 | 1,009 | 1,018 | 39,400 | 1,018 |
| 2024-01-24 | 1,020 | 1,022 | 1,002 | 1,013 | 59,700 | 1,013 |
| 2024-01-23 | 1,038 | 1,041 | 1,024 | 1,025 | 31,900 | 1,025 |
| 2024-01-22 | 1,029 | 1,044 | 1,029 | 1,037 | 18,300 | 1,037 |
| 2024-01-19 | 1,039 | 1,041 | 1,028 | 1,032 | 43,000 | 1,032 |
| 2024-01-18 | 1,050 | 1,050 | 1,038 | 1,038 | 24,100 | 1,038 |
| 2024-01-17 | 1,060 | 1,081 | 1,046 | 1,050 | 81,200 | 1,050 |
| 2024-01-16 | 1,059 | 1,061 | 1,044 | 1,051 | 58,400 | 1,051 |
| 2024-01-15 | 1,038 | 1,056 | 1,038 | 1,056 | 66,100 | 1,056 |
| 2024-01-12 | 1,048 | 1,050 | 1,033 | 1,038 | 45,800 | 1,038 |
| 2024-01-11 | 1,039 | 1,051 | 1,039 | 1,046 | 69,700 | 1,046 |
| 2024-01-10 | 1,041 | 1,041 | 1,029 | 1,036 | 38,900 | 1,036 |
| 2024-01-09 | 1,035 | 1,048 | 1,030 | 1,041 | 42,900 | 1,041 |
| 2024-01-05 | 1,050 | 1,053 | 1,032 | 1,033 | 49,500 | 1,033 |
| 2024-01-04 | 1,049 | 1,049 | 1,029 | 1,046 | 45,200 | 1,046 |
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
