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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 1,149.0 | 1,150.0 | 1,128.0 | 1,133.0 | 1,133.0 | 157,300 |
| 2018/06/05 | 1,114.0 | 1,129.0 | 1,100.0 | 1,128.0 | 1,128.0 | 141,800 |
| 2018/06/04 | 1,115.0 | 1,124.0 | 1,109.0 | 1,120.0 | 1,120.0 | 165,400 |
| 2018/06/01 | 1,090.0 | 1,120.0 | 1,082.0 | 1,108.0 | 1,108.0 | 192,900 |
| 2018/05/31 | 1,118.0 | 1,121.0 | 1,099.0 | 1,102.0 | 1,102.0 | 166,000 |
| 2018/05/30 | 1,120.0 | 1,120.0 | 1,093.0 | 1,097.0 | 1,097.0 | 152,400 |
| 2018/05/29 | 1,140.0 | 1,146.0 | 1,122.0 | 1,127.0 | 1,127.0 | 123,900 |
| 2018/05/28 | 1,116.0 | 1,125.0 | 1,095.0 | 1,122.0 | 1,122.0 | 191,200 |
| 2018/05/25 | 1,120.0 | 1,120.0 | 1,101.0 | 1,116.0 | 1,116.0 | 148,700 |
| 2018/05/24 | 1,131.0 | 1,133.0 | 1,116.0 | 1,119.0 | 1,119.0 | 149,600 |
| 2018/05/23 | 1,127.0 | 1,138.0 | 1,119.0 | 1,123.0 | 1,123.0 | 176,800 |
| 2018/05/22 | 1,120.0 | 1,133.0 | 1,115.0 | 1,130.0 | 1,130.0 | 153,800 |
| 2018/05/21 | 1,114.0 | 1,118.0 | 1,107.0 | 1,112.0 | 1,112.0 | 86,500 |
| 2018/05/18 | 1,115.0 | 1,119.0 | 1,107.0 | 1,117.0 | 1,117.0 | 128,500 |
| 2018/05/17 | 1,104.0 | 1,120.0 | 1,097.0 | 1,110.0 | 1,110.0 | 242,600 |
| 2018/05/16 | 1,107.0 | 1,107.0 | 1,094.0 | 1,101.0 | 1,101.0 | 142,900 |
| 2018/05/15 | 1,105.0 | 1,114.0 | 1,100.0 | 1,107.0 | 1,107.0 | 129,900 |
| 2018/05/14 | 1,105.0 | 1,108.0 | 1,098.0 | 1,102.0 | 1,102.0 | 130,300 |
| 2018/05/11 | 1,093.0 | 1,108.0 | 1,091.0 | 1,102.0 | 1,102.0 | 183,800 |
| 2018/05/10 | 1,085.0 | 1,094.0 | 1,079.0 | 1,091.0 | 1,091.0 | 141,200 |
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。
