東京エネシス

1945

プライム/建設業/TOKYO ENERGY & SYSTEMS INC.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,737.0	1,789.0	1,727.0	1,781.0	+5.0	+0.28%	194,500
2026-03-12	1,800.0	1,820.0	1,769.0	1,776.0	-37.0	-2.04%	191,200
2026-03-11	1,820.0	1,837.0	1,804.0	1,813.0	+18.0	+1.00%	267,500
2026-03-10	1,790.0	1,825.0	1,778.0	1,795.0	+60.0	+3.46%	365,900
2026-03-09	1,699.0	1,743.0	1,679.0	1,735.0	-101.0	-5.50%	622,300
2026-03-06	1,801.0	1,836.0	1,795.0	1,836.0	-32.0	-1.71%	444,100
2026-03-05	1,841.0	1,923.0	1,836.0	1,868.0	+119.0	+6.80%	1,084,300
2026-03-04	1,808.0	1,822.0	1,716.0	1,749.0	-120.0	-6.42%	1,118,800
2026-03-03	1,916.0	1,970.0	1,863.0	1,869.0	-34.0	-1.79%	821,500
2026-03-02	1,899.0	1,918.0	1,851.0	1,903.0	-36.0	-1.86%	393,200
2026-02-27	1,916.0	1,954.0	1,901.0	1,939.0	+38.0	+2.00%	398,100
2026-02-26	1,900.0	1,933.0	1,888.0	1,901.0	+7.0	+0.37%	724,100
2026-02-25	1,888.0	1,914.0	1,864.0	1,894.0	-21.0	-1.10%	463,300
2026-02-24	1,913.0	1,935.0	1,901.0	1,915.0	-6.0	-0.31%	287,200
2026-02-20	1,935.0	1,945.0	1,895.0	1,921.0	-19.0	-0.98%	288,300
2026-02-19	1,882.0	1,950.0	1,852.0	1,940.0	+58.0	+3.08%	425,700
2026-02-18	1,860.0	1,895.0	1,850.0	1,882.0	+31.0	+1.67%	348,500
2026-02-17	1,850.0	1,877.0	1,824.0	1,851.0	-21.0	-1.12%	727,000
2026-02-16	1,864.0	1,881.0	1,835.0	1,872.0	+14.0	+0.75%	185,800
2026-02-13	1,923.0	1,934.0	1,845.0	1,858.0	-105.0	-5.35%	324,500
2026-02-12	1,920.0	1,973.0	1,910.0	1,963.0	+61.0	+3.21%	410,100
2026-02-10	1,859.0	1,906.0	1,846.0	1,902.0	+36.0	+1.93%	266,000
2026-02-09	1,850.0	1,868.0	1,790.0	1,866.0	-14.0	-0.74%	627,500
2026-02-06	1,825.0	1,884.0	1,802.0	1,880.0	+45.0	+2.45%	245,300
2026-02-05	1,862.0	1,862.0	1,815.0	1,835.0	-38.0	-2.03%	226,800
2026-02-04	1,846.0	1,899.0	1,830.0	1,873.0	+33.0	+1.79%	129,000
2026-02-03	1,841.0	1,870.0	1,830.0	1,840.0	+16.0	+0.88%	140,100
2026-02-02	1,851.0	1,892.0	1,810.0	1,824.0	-8.0	-0.44%	230,200
2026-01-30	1,804.0	1,842.0	1,791.0	1,832.0	+17.0	+0.94%	133,600
2026-01-29	1,815.0	1,839.0	1,777.0	1,815.0	-1.0	-0.06%	194,100
2026-01-28	1,844.0	1,845.0	1,810.0	1,816.0	-44.0	-2.37%	186,900
2026-01-27	1,850.0	1,870.0	1,827.0	1,860.0	-16.0	-0.85%	160,000
2026-01-26	1,906.0	1,910.0	1,863.0	1,876.0	-68.0	-3.50%	208,300
2026-01-23	1,940.0	1,972.0	1,940.0	1,944.0	-18.0	-0.92%	116,600
2026-01-22	1,970.0	1,980.0	1,918.0	1,962.0	+27.0	+1.40%	266,100
2026-01-21	1,888.0	1,952.0	1,880.0	1,935.0	+7.0	+0.36%	207,700
2026-01-20	1,999.0	2,000.0	1,921.0	1,928.0	-68.0	-3.41%	167,400
2026-01-19	2,023.0	2,024.0	1,973.0	1,996.0	-43.0	-2.11%	169,600
2026-01-16	2,039.0	2,074.0	2,018.0	2,039.0	+2.0	+0.10%	148,400
2026-01-15	1,998.0	2,044.0	1,992.0	2,037.0	+39.0	+1.95%	231,600
2026-01-14	1,942.0	1,998.0	1,938.0	1,998.0	+46.0	+2.36%	185,700
2026-01-13	1,980.0	1,984.0	1,922.0	1,952.0	+15.0	+0.77%	209,600
2026-01-09	1,928.0	1,939.0	1,896.0	1,937.0	-5.0	-0.26%	127,200
2026-01-08	1,945.0	1,980.0	1,932.0	1,942.0	+3.0	+0.15%	139,300
2026-01-07	1,920.0	1,959.0	1,913.0	1,939.0	-21.0	-1.07%	167,000
2026-01-06	1,909.0	1,979.0	1,906.0	1,960.0	+70.0	+3.70%	290,900
2026-01-05	1,891.0	1,916.0	1,862.0	1,890.0	+57.0	+3.11%	272,800
2025-12-30	1,860.0	1,865.0	1,831.0	1,833.0	-18.0	-0.97%	117,800
2025-12-29	1,846.0	1,857.0	1,832.0	1,851.0	+27.0	+1.48%	137,900
2025-12-26	1,826.0	1,835.0	1,811.0	1,824.0	-11.0	-0.60%	98,000
2025-12-25	1,826.0	1,835.0	1,800.0	1,835.0	+17.0	+0.94%	72,100
2025-12-24	1,825.0	1,851.0	1,809.0	1,818.0	-13.0	-0.71%	108,900
2025-12-23	1,813.0	1,836.0	1,793.0	1,831.0	+17.0	+0.94%	89,700
2025-12-22	1,855.0	1,855.0	1,800.0	1,814.0	-1.0	-0.06%	114,000
2025-12-19	1,800.0	1,825.0	1,799.0	1,815.0	+22.0	+1.23%	85,600
2025-12-18	1,775.0	1,799.0	1,771.0	1,793.0	-11.0	-0.61%	72,300
2025-12-17	1,814.0	1,815.0	1,770.0	1,804.0	-5.0	-0.28%	71,600
2025-12-16	1,850.0	1,852.0	1,795.0	1,809.0	-46.0	-2.48%	130,100
2025-12-15	1,870.0	1,888.0	1,831.0	1,855.0	-39.0	-2.06%	120,100
2025-12-12	1,868.0	1,923.0	1,856.0	1,894.0	+51.0	+2.77%	156,400
2025-12-11	1,881.0	1,891.0	1,830.0	1,843.0	-9.0	-0.49%	158,500
2025-12-10	1,816.0	1,872.0	1,812.0	1,852.0	+41.0	+2.26%	157,800
2025-12-09	1,822.0	1,844.0	1,792.0	1,811.0	-11.0	-0.60%	155,100
2025-12-08	1,810.0	1,838.0	1,801.0	1,822.0	+9.0	+0.50%	181,400
2025-12-05	1,779.0	1,837.0	1,773.0	1,813.0	+41.0	+2.31%	186,300
2025-12-04	1,771.0	1,790.0	1,760.0	1,772.0	-3.0	-0.17%	116,200
2025-12-03	1,788.0	1,788.0	1,748.0	1,775.0	-16.0	-0.89%	147,600
2025-12-02	1,813.0	1,813.0	1,761.0	1,791.0	-13.0	-0.72%	125,800
2025-12-01	1,890.0	1,897.0	1,792.0	1,804.0	-85.0	-4.50%	227,000
2025-11-28	1,860.0	1,908.0	1,854.0	1,889.0	+23.0	+1.23%	161,300
2025-11-27	1,939.0	1,939.0	1,851.0	1,866.0	-46.0	-2.41%	201,600
2025-11-26	1,835.0	1,915.0	1,835.0	1,912.0	+79.0	+4.31%	231,400
2025-11-25	1,828.0	1,835.0	1,782.0	1,833.0	+45.0	+2.52%	140,500
2025-11-21	1,840.0	1,848.0	1,770.0	1,788.0	-73.0	-3.92%	189,600
2025-11-20	1,878.0	1,912.0	1,837.0	1,861.0	+63.0	+3.50%	288,400
2025-11-19	1,774.0	1,813.0	1,710.0	1,798.0	+44.0	+2.51%	179,400
2025-11-18	1,797.0	1,823.0	1,754.0	1,754.0	-64.0	-3.52%	172,200
2025-11-17	1,750.0	1,843.0	1,745.0	1,818.0	+68.0	+3.89%	230,400
2025-11-14	1,793.0	1,811.0	1,742.0	1,750.0	-72.0	-3.95%	217,500
2025-11-13	1,786.0	1,838.0	1,786.0	1,822.0	+36.0	+2.02%	169,900
2025-11-12	1,774.0	1,812.0	1,760.0	1,786.0	+47.0	+2.70%	258,900
2025-11-11	1,759.0	1,767.0	1,727.0	1,739.0	-10.0	-0.57%	114,600
2025-11-10	1,735.0	1,755.0	1,715.0	1,749.0	+15.0	+0.87%	153,500
2025-11-07	1,770.0	1,796.0	1,726.0	1,734.0	-52.0	-2.91%	229,300
2025-11-06	1,737.0	1,867.0	1,731.0	1,786.0	-71.0	-3.82%	744,600
2025-11-05	1,816.0	1,859.0	1,685.0	1,857.0	+42.0	+2.31%	601,400
2025-11-04	1,787.0	1,834.0	1,775.0	1,815.0	+33.0	+1.85%	188,500
2025-10-31	1,800.0	1,812.0	1,758.0	1,782.0	-17.0	-0.94%	175,500
2025-10-30	1,737.0	1,821.0	1,732.0	1,799.0	+41.0	+2.33%	381,300
2025-10-29	1,781.0	1,836.0	1,750.0	1,758.0	+35.0	+2.03%	369,000
2025-10-28	1,775.0	1,810.0	1,718.0	1,723.0	-50.0	-2.82%	204,700
2025-10-27	1,766.0	1,783.0	1,747.0	1,773.0	+25.0	+1.43%	156,900
2025-10-24	1,770.0	1,770.0	1,733.0	1,748.0	-9.0	-0.51%	106,800
2025-10-23	1,737.0	1,773.0	1,723.0	1,757.0	+23.0	+1.33%	152,200
2025-10-22	1,700.0	1,747.0	1,690.0	1,734.0	+25.0	+1.46%	100,200
2025-10-21	1,756.0	1,768.0	1,696.0	1,709.0	-35.0	-2.01%	200,600
2025-10-20	1,680.0	1,744.0	1,674.0	1,744.0	+80.0	+4.81%	146,100
2025-10-17	1,691.0	1,716.0	1,663.0	1,664.0	-67.0	-3.87%	112,500
2025-10-16	1,672.0	1,733.0	1,666.0	1,731.0	+74.0	+4.47%	169,500
2025-10-15	1,604.0	1,663.0	1,603.0	1,657.0	+68.0	+4.28%	103,300
2025-10-14	1,576.0	1,620.0	1,565.0	1,589.0	-27.0	-1.67%	126,900
2025-10-10	1,630.0	1,632.0	1,600.0	1,616.0	-35.0	-2.12%	166,700
2025-10-09	1,661.0	1,707.0	1,638.0	1,651.0	-7.0	-0.42%	148,800
2025-10-08	1,687.0	1,717.0	1,657.0	1,658.0	-28.0	-1.66%	145,600
2025-10-07	1,732.0	1,748.0	1,661.0	1,686.0	-63.0	-3.60%	253,200
2025-10-06	1,700.0	1,771.0	1,695.0	1,749.0	+140.0	+8.70%	338,500
2025-10-03	1,600.0	1,623.0	1,590.0	1,609.0	+2.0	+0.12%	78,200
2025-10-02	1,650.0	1,660.0	1,599.0	1,607.0	-53.0	-3.19%	142,300
2025-10-01	1,678.0	1,682.0	1,637.0	1,660.0	-18.0	-1.07%	139,500
2025-09-30	1,717.0	1,717.0	1,650.0	1,678.0	-36.0	-2.10%	154,100
2025-09-29	1,707.0	1,731.0	1,677.0	1,714.0	-22.0	-1.27%	138,800
2025-09-26	1,718.0	1,755.0	1,705.0	1,736.0	+38.0	+2.24%	138,800
2025-09-25	1,717.0	1,718.0	1,691.0	1,698.0	-16.0	-0.93%	92,900
2025-09-24	1,702.0	1,724.0	1,691.0	1,714.0	+39.0	+2.33%	133,800
2025-09-22	1,698.0	1,706.0	1,675.0	1,675.0	-13.0	-0.77%	93,300
2025-09-19	1,685.0	1,705.0	1,659.0	1,688.0	+18.0	+1.08%	202,700
2025-09-18	1,677.0	1,683.0	1,653.0	1,670.0	-10.0	-0.60%	120,500
2025-09-17	1,740.0	1,740.0	1,680.0	1,680.0	-64.0	-3.67%	185,700
2025-09-16	1,755.0	1,757.0	1,725.0	1,744.0	-17.0	-0.97%	168,500
2025-09-12	1,783.0	1,792.0	1,751.0	1,761.0	—	—	181,000

直近120営業日分を表示