1945 (株)東京エネシス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 895 | 902 | 895 | 896 | 22,500 | 896 |
2023-02-07 | 890 | 899 | 890 | 895 | 19,400 | 895 |
2023-02-06 | 890 | 898 | 889 | 889 | 32,900 | 889 |
2023-02-03 | 903 | 903 | 885 | 886 | 87,000 | 886 |
2023-02-02 | 907 | 911 | 903 | 903 | 34,800 | 903 |
2023-02-01 | 916 | 921 | 905 | 906 | 130,100 | 906 |
2023-01-31 | 936 | 951 | 936 | 946 | 43,100 | 946 |
2023-01-30 | 951 | 952 | 939 | 939 | 61,400 | 939 |
2023-01-27 | 954 | 954 | 942 | 946 | 18,400 | 946 |
2023-01-26 | 952 | 956 | 942 | 947 | 18,700 | 947 |
2023-01-25 | 950 | 955 | 944 | 952 | 35,200 | 952 |
2023-01-24 | 944 | 952 | 934 | 950 | 39,900 | 950 |
2023-01-23 | 926 | 941 | 922 | 939 | 30,900 | 939 |
2023-01-20 | 919 | 925 | 919 | 921 | 13,900 | 921 |
2023-01-19 | 919 | 927 | 918 | 918 | 17,100 | 918 |
2023-01-18 | 912 | 927 | 912 | 927 | 27,600 | 927 |
2023-01-17 | 915 | 922 | 911 | 917 | 21,000 | 917 |
2023-01-16 | 910 | 919 | 910 | 915 | 15,600 | 915 |
2023-01-13 | 914 | 927 | 914 | 918 | 27,900 | 918 |
2023-01-12 | 926 | 926 | 918 | 919 | 17,300 | 919 |
2023-01-11 | 925 | 936 | 924 | 928 | 45,900 | 928 |
2023-01-10 | 915 | 923 | 910 | 914 | 57,600 | 914 |
2023-01-06 | 911 | 915 | 901 | 907 | 41,700 | 907 |
2023-01-05 | 922 | 922 | 909 | 912 | 40,200 | 912 |
2023-01-04 | 929 | 929 | 914 | 915 | 27,500 | 915 |
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