1,100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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 1,045.0 | 1,079.0 | 1,045.0 | 1,070.0 | 1,070.0 | 125,900 |
| 2018/07/03 | 1,065.0 | 1,066.0 | 1,048.0 | 1,055.0 | 1,055.0 | 112,300 |
| 2018/07/02 | 1,075.0 | 1,077.0 | 1,059.0 | 1,064.0 | 1,064.0 | 207,200 |
| 2018/06/29 | 1,090.0 | 1,090.0 | 1,064.0 | 1,081.0 | 1,081.0 | 139,100 |
| 2018/06/28 | 1,074.0 | 1,080.0 | 1,067.0 | 1,078.0 | 1,078.0 | 185,900 |
| 2018/06/27 | 1,044.0 | 1,089.0 | 1,041.0 | 1,074.0 | 1,074.0 | 229,800 |
| 2018/06/26 | 1,029.0 | 1,044.0 | 1,024.0 | 1,044.0 | 1,044.0 | 110,700 |
| 2018/06/25 | 1,048.0 | 1,054.0 | 1,035.0 | 1,043.0 | 1,043.0 | 138,800 |
| 2018/06/22 | 1,053.0 | 1,062.0 | 1,033.0 | 1,053.0 | 1,053.0 | 283,000 |
| 2018/06/21 | 1,094.0 | 1,094.0 | 1,069.0 | 1,069.0 | 1,069.0 | 146,400 |
| 2018/06/20 | 1,090.0 | 1,101.0 | 1,085.0 | 1,097.0 | 1,097.0 | 158,600 |
| 2018/06/19 | 1,086.0 | 1,107.0 | 1,086.0 | 1,095.0 | 1,095.0 | 106,400 |
| 2018/06/18 | 1,099.0 | 1,103.0 | 1,089.0 | 1,100.0 | 1,100.0 | 134,400 |
| 2018/06/15 | 1,107.0 | 1,116.0 | 1,102.0 | 1,105.0 | 1,105.0 | 112,200 |
| 2018/06/14 | 1,100.0 | 1,110.0 | 1,096.0 | 1,106.0 | 1,106.0 | 129,700 |
| 2018/06/13 | 1,120.0 | 1,125.0 | 1,105.0 | 1,111.0 | 1,111.0 | 145,400 |
| 2018/06/12 | 1,130.0 | 1,130.0 | 1,117.0 | 1,127.0 | 1,127.0 | 108,400 |
| 2018/06/11 | 1,127.0 | 1,132.0 | 1,120.0 | 1,124.0 | 1,124.0 | 102,100 |
| 2018/06/08 | 1,124.0 | 1,131.0 | 1,121.0 | 1,122.0 | 1,122.0 | 143,800 |
| 2018/06/07 | 1,129.0 | 1,137.0 | 1,116.0 | 1,129.0 | 1,129.0 | 149,000 |
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。
