1,114円
伊藤忠エネクスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/04/06 | 1,090.0 | 1,103.0 | 1,083.0 | 1,092.0 | 1,092.0 | 148,400 |
| 2021/04/05 | 1,092.0 | 1,104.0 | 1,090.0 | 1,097.0 | 1,097.0 | 107,400 |
| 2021/04/02 | 1,100.0 | 1,109.0 | 1,092.0 | 1,093.0 | 1,093.0 | 132,000 |
| 2021/04/01 | 1,097.0 | 1,111.0 | 1,094.0 | 1,101.0 | 1,101.0 | 166,600 |
| 2021/03/31 | 1,112.0 | 1,114.0 | 1,092.0 | 1,092.0 | 1,092.0 | 189,600 |
| 2021/03/30 | 1,130.0 | 1,138.0 | 1,116.0 | 1,123.0 | 1,123.0 | 174,800 |
| 2021/03/29 | 1,172.0 | 1,173.0 | 1,151.0 | 1,162.0 | 1,162.0 | 250,300 |
| 2021/03/26 | 1,150.0 | 1,166.0 | 1,144.0 | 1,161.0 | 1,161.0 | 166,900 |
| 2021/03/25 | 1,135.0 | 1,153.0 | 1,133.0 | 1,143.0 | 1,143.0 | 154,500 |
| 2021/03/24 | 1,141.0 | 1,142.0 | 1,110.0 | 1,119.0 | 1,119.0 | 188,400 |
| 2021/03/23 | 1,163.0 | 1,173.0 | 1,155.0 | 1,155.0 | 1,155.0 | 199,500 |
| 2021/03/22 | 1,147.0 | 1,176.0 | 1,138.0 | 1,169.0 | 1,169.0 | 300,300 |
| 2021/03/19 | 1,120.0 | 1,140.0 | 1,112.0 | 1,139.0 | 1,139.0 | 312,100 |
| 2021/03/18 | 1,122.0 | 1,133.0 | 1,121.0 | 1,128.0 | 1,128.0 | 157,800 |
| 2021/03/17 | 1,121.0 | 1,123.0 | 1,115.0 | 1,121.0 | 1,121.0 | 108,400 |
| 2021/03/16 | 1,094.0 | 1,125.0 | 1,090.0 | 1,121.0 | 1,121.0 | 212,400 |
| 2021/03/15 | 1,095.0 | 1,100.0 | 1,090.0 | 1,095.0 | 1,095.0 | 165,300 |
| 2021/03/12 | 1,086.0 | 1,094.0 | 1,081.0 | 1,094.0 | 1,094.0 | 109,500 |
| 2021/03/11 | 1,089.0 | 1,093.0 | 1,086.0 | 1,091.0 | 1,091.0 | 117,600 |
| 2021/03/10 | 1,100.0 | 1,107.0 | 1,079.0 | 1,085.0 | 1,085.0 | 166,600 |
おすすめ条件でスクリーニングされた銘柄を見る
伊藤忠エネクスの取引履歴を振り返りませんか？
伊藤忠エネクスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
