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
2024-12-061,6371,6421,6231,627100,7001,627
2024-12-051,6681,6681,6321,63990,7001,639
2024-12-041,6841,6851,6631,668101,4001,668
2024-12-031,6531,6981,6531,689143,9001,689
2024-12-021,6111,6551,6091,64695,4001,646
2024-11-291,6231,6301,6121,61251,6001,612
2024-11-281,6001,6141,5991,61337,9001,613
2024-11-271,5951,6081,5831,59378,3001,593
2024-11-261,6011,6071,5921,606100,9001,606
2024-11-251,6101,6291,6071,607140,1001,607
2024-11-221,6101,6221,6081,61678,0001,616
2024-11-211,6101,6191,6081,61058,7001,610
2024-11-201,6311,6311,6021,60671,7001,606
2024-11-191,6651,6701,6361,646106,8001,646
2024-11-181,6591,6651,6461,65694,6001,656
2024-11-151,6451,6551,6321,64665,2001,646
2024-11-141,6361,6441,6241,63178,4001,631
2024-11-131,6101,6441,6101,636102,5001,636
2024-11-121,6411,6531,6151,62590,5001,625
2024-11-111,6141,6331,6081,63358,8001,633
2024-11-081,6501,6521,6221,63677,6001,636
2024-11-071,6341,6581,6331,650128,6001,650
2024-11-061,6261,6441,6231,62396,7001,623
2024-11-051,6111,6301,6001,622117,3001,622
2024-11-011,5911,6291,5901,606138,7001,606
2024-10-311,6071,6241,5621,605284,5001,605
2024-10-301,5821,6021,5741,597310,5001,597
2024-10-291,5471,5721,5471,565115,5001,565
2024-10-281,5371,5581,5251,546130,6001,546
2024-10-251,5641,5751,5351,536121,8001,536
2024-10-241,5341,5641,5241,558117,3001,558
2024-10-231,5451,5631,5341,553124,1001,553
2024-10-221,5551,5571,5231,536225,8001,536
2024-10-211,5581,5641,5401,559104,4001,559
2024-10-181,5711,5831,5581,55873,0001,558
2024-10-171,5721,5831,5601,565158,6001,565
2024-10-161,5601,5851,5541,557142,2001,557
2024-10-151,5801,5871,5631,569139,0001,569
2024-10-111,5981,6001,5701,57893,0001,578
2024-10-101,5951,5951,5721,59394,5001,593
2024-10-091,6001,6071,5901,59595,4001,595
2024-10-081,6001,6111,5971,60679,9001,606
2024-10-071,6281,6311,6021,60684,6001,606
2024-10-041,5901,6191,5901,611115,8001,611
2024-10-031,5981,6061,5781,585133,9001,585
2024-10-021,5721,5901,5581,567183,5001,567
2024-10-011,5701,5701,5341,560302,4001,560
2024-09-301,5771,5771,5521,558255,0001,558
2024-09-271,6001,6081,5921,60296,3001,602
2024-09-261,6241,6341,6131,630194,8001,630
2024-09-251,6121,6281,6021,612128,6001,612
2024-09-241,6051,6051,5801,600270,5001,600
2024-09-201,6031,6131,5981,600116,7001,600
2024-09-191,6041,6201,5991,59995,4001,599
2024-09-181,6001,6101,5811,604113,4001,604
2024-09-171,6001,6101,5571,580129,9001,580
2024-09-131,5761,6011,5761,583155,3001,583
2024-09-121,5691,5841,5501,573253,9001,573
2024-09-111,5891,5951,5431,561239,7001,561
2024-09-101,6001,6091,5861,598178,3001,598
2024-09-091,5991,6021,5761,600100,8001,600
2024-09-061,6121,6151,5981,60389,7001,603
2024-09-051,6001,6191,5931,60183,1001,601
2024-09-041,5781,6081,5781,594130,8001,594
2024-09-031,6201,6271,6061,61349,3001,613
2024-09-021,5991,6131,5931,60754,0001,607
2024-08-301,6001,6081,5881,600142,4001,600
2024-08-291,6111,6261,6011,608109,5001,608
2024-08-281,6241,6261,6071,61194,5001,611
2024-08-271,6101,6431,6101,63894,7001,638
2024-08-261,6311,6331,6001,60689,3001,606
2024-08-231,6241,6401,5851,620174,6001,620
2024-08-221,6391,6451,6041,624259,4001,624
2024-08-211,6001,6401,5951,628251,4001,628
2024-08-201,5201,6171,5181,614315,2001,614
2024-08-191,5091,5261,4981,500107,7001,500
2024-08-161,5231,5301,5101,523110,5001,523
2024-08-151,4631,5061,4621,493133,7001,493
2024-08-141,4621,4871,4511,46498,7001,464
2024-08-131,4501,4681,4311,455142,9001,455
2024-08-091,4191,4381,3911,432243,9001,432
2024-08-081,3751,4351,3691,389317,7001,389
2024-08-071,3451,4271,3101,405393,5001,405
2024-08-061,3491,4261,3301,375464,6001,375
2024-08-051,4141,4211,2861,319398,2001,319
2024-08-021,5551,5561,4571,458397,2001,458
2024-08-011,7061,7141,6041,621294,0001,621
2024-07-311,7631,8141,5921,719603,8001,719
2024-07-301,8321,8631,7571,776685,3001,776
2024-07-291,8341,8871,8081,851479,2001,851
2024-07-261,7081,8861,7011,8391,375,9001,839
2024-07-251,6801,7031,6761,690253,2001,690
2024-07-241,6681,6821,6661,675150,1001,675
2024-07-231,6391,6681,6301,663177,0001,663
2024-07-221,6111,6301,5961,628141,3001,628
2024-07-191,5931,6141,5811,611145,1001,611
2024-07-181,5591,6141,5591,595218,5001,595
2024-07-171,5561,5781,5501,568130,7001,568
2024-07-161,5181,5601,5181,551200,4001,551
2024-07-121,5071,5251,5061,51886,1001,518
2024-07-111,5051,5191,5011,513117,3001,513
2024-07-101,5041,5171,4951,500214,5001,500
2024-07-091,5041,5161,5001,51081,1001,510
2024-07-081,5161,5171,4971,504121,5001,504
2024-07-051,5471,5471,5161,51698,3001,516
2024-07-041,5361,5521,5361,54773,5001,547
2024-07-031,5401,5401,5201,536145,8001,536
2024-07-021,5241,5381,5201,531118,9001,531
2024-07-011,5261,5291,5171,51786,1001,517
2024-06-281,5081,5241,5081,52162,6001,521
2024-06-271,5111,5191,5081,51494,9001,514
2024-06-261,5151,5221,5071,51181,3001,511
2024-06-251,5141,5191,5081,51589,2001,515
2024-06-241,5141,5211,5021,50375,4001,503
2024-06-211,5091,5221,5061,507110,2001,507
2024-06-201,5081,5151,4961,50964,6001,509
2024-06-191,5091,5171,5031,50844,8001,508
2024-06-181,5071,5111,5001,50669,3001,506
2024-06-171,5141,5141,4901,505104,6001,505
2024-06-141,5081,5251,5071,515103,4001,515
2024-06-131,5371,5371,5131,51664,5001,516
2024-06-121,5201,5441,5191,53770,6001,537
2024-06-111,5401,5531,5301,53058,7001,530
2024-06-101,5171,5371,5161,53381,8001,533
2024-06-071,5151,5231,5141,51637,6001,516
2024-06-061,5251,5271,5121,51568,3001,515
2024-06-051,5271,5311,5201,52254,7001,522
2024-06-041,5671,5671,5431,55058,8001,550
2024-06-031,5431,5721,5431,567115,8001,567
2024-05-311,5251,5401,5201,538169,5001,538
2024-05-301,5151,5221,5021,52282,2001,522
2024-05-291,5341,5381,5181,52055,7001,520
2024-05-281,5421,5421,5291,53494,8001,534
2024-05-271,5371,5421,5261,54256,3001,542
2024-05-241,5201,5371,5201,53247,6001,532
2024-05-231,5321,5411,5171,53649,6001,536
2024-05-221,5351,5601,5321,532108,5001,532
2024-05-211,5501,5531,5361,53928,7001,539
2024-05-201,5301,5491,5301,54148,1001,541
2024-05-171,5211,5331,5211,53036,5001,530
2024-05-161,6001,6031,5211,52192,1001,521
2024-05-151,6121,6301,5861,588105,9001,588
2024-05-141,5811,6151,5811,609145,4001,609
2024-05-131,5781,5851,5581,58186,4001,581
2024-05-101,5281,5861,5211,577254,9001,577
2024-05-091,5171,5181,5021,51479,0001,514
2024-05-081,5441,5471,5061,506100,7001,506
2024-05-071,5491,5641,5311,544109,9001,544
2024-05-021,5311,5411,5221,541100,0001,541
2024-05-011,5111,5401,5031,534128,8001,534
2024-04-301,5351,5641,5051,526236,8001,526
2024-04-261,5161,5401,5101,538139,3001,538
2024-04-251,5301,5361,5161,516105,0001,516
2024-04-241,5271,5481,5271,54479,1001,544
2024-04-231,5331,5431,5281,53047,9001,530
2024-04-221,5491,5491,5301,53863,1001,538
2024-04-191,5281,5291,4991,514113,8001,514
2024-04-181,5131,5401,5131,53579,4001,535
2024-04-171,5371,5391,5081,51399,1001,513
2024-04-161,5711,5721,5381,548102,4001,548
2024-04-151,5791,5951,5581,58689,6001,586
2024-04-121,6131,6131,5771,57989,2001,579
2024-04-111,6201,6321,6081,610116,3001,610
2024-04-101,6201,6461,6201,636101,4001,636
2024-04-091,6151,6331,6061,622128,5001,622
2024-04-081,6021,6111,5921,610100,8001,610
2024-04-051,5821,6041,5731,600137,6001,600
2024-04-041,5671,5891,5571,582126,0001,582
2024-04-031,5271,5571,5191,548134,6001,548
2024-04-021,5501,5501,5231,52797,9001,527
2024-04-011,5751,5771,5321,540105,3001,540
2024-03-291,5571,5741,5501,57089,9001,570
2024-03-281,5571,5691,5501,55798,8001,557
2024-03-271,5851,5991,5851,587115,1001,587
2024-03-261,5851,5891,5741,57892,2001,578
2024-03-251,5911,5941,5751,584126,1001,584
2024-03-221,5871,5941,5731,59198,3001,591
2024-03-211,5881,5881,5741,580159,2001,580
2024-03-191,5641,5821,5601,57475,7001,574
2024-03-181,5791,5831,5601,57278,4001,572
2024-03-151,5571,5781,5571,570153,7001,570
2024-03-141,5251,5561,5211,55491,4001,554
2024-03-131,5181,5341,5121,52890,6001,528
2024-03-121,5191,5231,4911,52197,0001,521
2024-03-111,5201,5291,5031,522158,0001,522
2024-03-081,5281,5431,5191,536154,4001,536
2024-03-071,5501,5581,5291,536158,5001,536
2024-03-061,5101,5371,5101,525164,8001,525
2024-03-051,5081,5231,4971,516130,3001,516
2024-03-041,5381,5381,5111,514176,3001,514
2024-03-011,5221,5371,5181,531125,6001,531
2024-02-291,5411,5471,5151,529253,4001,529
2024-02-281,5301,5471,5281,541146,6001,541
2024-02-271,5401,5461,5291,531111,5001,531
2024-02-261,5501,5571,5291,544202,3001,544
2024-02-221,5511,5521,5261,533183,0001,533
2024-02-211,5171,5361,5101,516141,2001,516
2024-02-201,5411,5411,5151,515108,0001,515
2024-02-191,5061,5331,5041,532102,3001,532
2024-02-161,4981,5291,4981,516160,4001,516
2024-02-151,5201,5201,4871,498182,5001,498
2024-02-141,5311,5311,4981,510164,2001,510
2024-02-131,5181,5401,5101,531131,4001,531
2024-02-091,5351,5361,5181,520164,0001,520
2024-02-081,5501,5541,5261,543132,2001,543
2024-02-071,5471,5611,5411,55888,8001,558
2024-02-061,5551,5701,5451,549132,5001,549
2024-02-051,5851,5851,5561,558140,2001,558
2024-02-021,5851,5851,5651,572103,0001,572
2024-02-011,5801,5891,5651,584143,6001,584
2024-01-311,6151,6171,5661,584275,5001,584
2024-01-301,6251,6291,6121,626153,1001,626
2024-01-291,5901,6221,5901,62298,9001,622
2024-01-261,5851,5861,5731,579101,8001,579
2024-01-251,5901,5991,5801,583102,7001,583
2024-01-241,5961,5981,5821,592111,7001,592
2024-01-231,6101,6261,6051,60579,1001,605
2024-01-221,6151,6221,6041,605123,1001,605
2024-01-191,6331,6341,6111,615115,4001,615
2024-01-181,6391,6431,6221,63768,2001,637
2024-01-171,6301,6651,6301,639153,4001,639
2024-01-161,6671,6701,6181,62197,3001,621
2024-01-151,6581,6761,6541,66875,9001,668
2024-01-121,6651,6761,6391,642126,0001,642
2024-01-111,6631,6761,6511,651124,0001,651
2024-01-101,6401,6611,6351,647238,9001,647
2024-01-091,6531,6531,6181,644117,9001,644
2024-01-051,6011,6561,6011,653179,4001,653
2024-01-041,5541,6031,5221,600214,4001,600

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