8133 伊藤忠エネクス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,439 | 1,449 | 1,417 | 1,436 | 175,000 | 1,436 |
| 2025-04-08 | 1,462 | 1,481 | 1,451 | 1,468 | 131,900 | 1,468 |
| 2025-04-07 | 1,405 | 1,443 | 1,368 | 1,402 | 247,200 | 1,402 |
| 2025-04-04 | 1,513 | 1,515 | 1,461 | 1,496 | 223,200 | 1,496 |
| 2025-04-03 | 1,546 | 1,563 | 1,535 | 1,547 | 124,800 | 1,547 |
| 2025-04-02 | 1,628 | 1,628 | 1,581 | 1,585 | 80,900 | 1,585 |
| 2025-04-01 | 1,643 | 1,643 | 1,604 | 1,606 | 112,000 | 1,606 |
| 2025-03-31 | 1,579 | 1,618 | 1,567 | 1,603 | 159,000 | 1,603 |
| 2025-03-28 | 1,625 | 1,629 | 1,615 | 1,619 | 167,700 | 1,619 |
| 2025-03-27 | 1,655 | 1,662 | 1,644 | 1,662 | 134,600 | 1,662 |
| 2025-03-26 | 1,652 | 1,652 | 1,637 | 1,651 | 108,600 | 1,651 |
| 2025-03-25 | 1,656 | 1,661 | 1,641 | 1,647 | 79,600 | 1,647 |
| 2025-03-24 | 1,664 | 1,664 | 1,638 | 1,654 | 79,600 | 1,654 |
| 2025-03-21 | 1,660 | 1,675 | 1,659 | 1,664 | 101,900 | 1,664 |
| 2025-03-19 | 1,647 | 1,668 | 1,642 | 1,668 | 94,900 | 1,668 |
| 2025-03-18 | 1,645 | 1,684 | 1,645 | 1,658 | 169,100 | 1,658 |
| 2025-03-17 | 1,630 | 1,643 | 1,630 | 1,643 | 64,400 | 1,643 |
| 2025-03-14 | 1,621 | 1,635 | 1,614 | 1,623 | 83,500 | 1,623 |
| 2025-03-13 | 1,607 | 1,633 | 1,605 | 1,627 | 107,400 | 1,627 |
| 2025-03-12 | 1,560 | 1,612 | 1,560 | 1,605 | 150,500 | 1,605 |
| 2025-03-11 | 1,580 | 1,584 | 1,560 | 1,569 | 111,000 | 1,569 |
| 2025-03-10 | 1,603 | 1,617 | 1,592 | 1,596 | 79,400 | 1,596 |
| 2025-03-07 | 1,600 | 1,606 | 1,582 | 1,602 | 105,800 | 1,602 |
| 2025-03-06 | 1,601 | 1,615 | 1,598 | 1,615 | 90,100 | 1,615 |
| 2025-03-05 | 1,608 | 1,612 | 1,590 | 1,596 | 74,500 | 1,596 |
| 2025-03-04 | 1,590 | 1,602 | 1,573 | 1,595 | 96,400 | 1,595 |
| 2025-03-03 | 1,568 | 1,609 | 1,568 | 1,591 | 102,000 | 1,591 |
| 2025-02-28 | 1,560 | 1,569 | 1,552 | 1,557 | 147,900 | 1,557 |
| 2025-02-27 | 1,556 | 1,576 | 1,552 | 1,576 | 84,300 | 1,576 |
| 2025-02-26 | 1,561 | 1,563 | 1,543 | 1,556 | 162,200 | 1,556 |
| 2025-02-25 | 1,570 | 1,576 | 1,554 | 1,576 | 89,000 | 1,576 |
| 2025-02-21 | 1,590 | 1,592 | 1,572 | 1,579 | 77,800 | 1,579 |
| 2025-02-20 | 1,614 | 1,626 | 1,592 | 1,592 | 84,200 | 1,592 |
| 2025-02-19 | 1,615 | 1,627 | 1,606 | 1,624 | 94,700 | 1,624 |
| 2025-02-18 | 1,629 | 1,640 | 1,614 | 1,625 | 79,100 | 1,625 |
| 2025-02-17 | 1,620 | 1,633 | 1,617 | 1,617 | 58,200 | 1,617 |
| 2025-02-14 | 1,626 | 1,631 | 1,607 | 1,620 | 79,500 | 1,620 |
| 2025-02-13 | 1,616 | 1,627 | 1,613 | 1,620 | 62,400 | 1,620 |
| 2025-02-12 | 1,643 | 1,643 | 1,618 | 1,626 | 59,000 | 1,626 |
| 2025-02-10 | 1,643 | 1,644 | 1,615 | 1,627 | 97,100 | 1,627 |
| 2025-02-07 | 1,673 | 1,680 | 1,635 | 1,646 | 98,400 | 1,646 |
| 2025-02-06 | 1,670 | 1,696 | 1,667 | 1,683 | 104,800 | 1,683 |
| 2025-02-05 | 1,644 | 1,670 | 1,635 | 1,660 | 123,700 | 1,660 |
| 2025-02-04 | 1,690 | 1,690 | 1,629 | 1,638 | 161,400 | 1,638 |
| 2025-02-03 | 1,601 | 1,725 | 1,600 | 1,708 | 431,400 | 1,708 |
| 2025-01-31 | 1,580 | 1,605 | 1,552 | 1,591 | 227,900 | 1,591 |
| 2025-01-30 | 1,548 | 1,561 | 1,544 | 1,561 | 61,100 | 1,561 |
| 2025-01-29 | 1,548 | 1,562 | 1,548 | 1,549 | 53,600 | 1,549 |
| 2025-01-28 | 1,554 | 1,560 | 1,548 | 1,550 | 72,900 | 1,550 |
| 2025-01-27 | 1,546 | 1,554 | 1,536 | 1,549 | 82,500 | 1,549 |
| 2025-01-24 | 1,554 | 1,564 | 1,537 | 1,537 | 92,700 | 1,537 |
| 2025-01-23 | 1,562 | 1,565 | 1,547 | 1,548 | 112,300 | 1,548 |
| 2025-01-22 | 1,580 | 1,583 | 1,567 | 1,574 | 58,300 | 1,574 |
| 2025-01-21 | 1,599 | 1,604 | 1,573 | 1,573 | 101,700 | 1,573 |
| 2025-01-20 | 1,582 | 1,596 | 1,581 | 1,583 | 63,400 | 1,583 |
| 2025-01-17 | 1,570 | 1,582 | 1,561 | 1,574 | 77,900 | 1,574 |
| 2025-01-16 | 1,598 | 1,598 | 1,573 | 1,573 | 74,400 | 1,573 |
| 2025-01-15 | 1,576 | 1,590 | 1,576 | 1,587 | 74,300 | 1,587 |
| 2025-01-14 | 1,574 | 1,576 | 1,546 | 1,576 | 111,400 | 1,576 |
| 2025-01-10 | 1,589 | 1,589 | 1,571 | 1,571 | 121,800 | 1,571 |
| 2025-01-09 | 1,608 | 1,608 | 1,585 | 1,590 | 104,400 | 1,590 |
| 2025-01-08 | 1,637 | 1,642 | 1,612 | 1,615 | 89,400 | 1,615 |
| 2025-01-07 | 1,637 | 1,637 | 1,608 | 1,634 | 110,500 | 1,634 |
| 2025-01-06 | 1,639 | 1,646 | 1,627 | 1,640 | 106,800 | 1,640 |
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