KabuInsight

伊藤忠エネクス

8133
プライム/卸売業/ITOCHU ENEX CO.,LTD.
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
2026-03-131,961.01,991.01,956.01,968.0+2.0+0.10%148,000
2026-03-122,020.02,025.01,960.01,966.0-73.0-3.58%171,600
2026-03-112,050.02,067.02,039.02,039.0-6.0-0.29%104,300
2026-03-102,014.02,048.02,000.02,045.0+63.0+3.18%148,800
2026-03-091,960.01,999.01,950.01,982.0-23.0-1.15%231,700
2026-03-061,990.02,010.01,969.02,005.0+7.0+0.35%117,000
2026-03-051,990.02,005.01,958.01,998.0+41.0+2.10%164,600
2026-03-042,015.02,024.01,941.01,957.0-98.0-4.77%210,400
2026-03-032,106.02,106.02,054.02,055.0-51.0-2.42%176,300
2026-03-022,100.02,126.02,078.02,106.0+21.0+1.01%221,800
2026-02-272,040.02,085.02,038.02,085.0+52.0+2.56%158,300
2026-02-262,025.02,049.02,016.02,033.0+19.0+0.94%227,500
2026-02-252,006.02,030.01,976.02,014.0+33.0+1.67%258,400
2026-02-241,970.01,996.01,945.01,981.0+18.0+0.92%99,200
2026-02-201,965.01,966.01,946.01,963.0-11.0-0.56%90,600
2026-02-191,965.01,974.01,960.01,974.0+2.0+0.10%75,500
2026-02-181,979.01,980.01,967.01,972.0+7.0+0.36%50,200
2026-02-171,963.01,981.01,951.01,965.0+2.0+0.10%70,800
2026-02-161,959.01,964.01,943.01,963.0+16.0+0.82%94,400
2026-02-131,999.02,009.01,944.01,947.0-52.0-2.60%109,400
2026-02-121,950.02,011.01,950.01,999.0+49.0+2.51%152,300
2026-02-101,939.01,956.01,939.01,950.0+15.0+0.78%111,300
2026-02-091,949.01,950.01,927.01,935.0+13.0+0.68%100,200
2026-02-061,930.01,931.01,910.01,922.0-14.0-0.72%77,700
2026-02-051,962.01,970.01,936.01,936.0+2.0+0.10%88,800
2026-02-041,915.01,947.01,909.01,934.0+13.0+0.68%112,500
2026-02-031,913.01,932.01,912.01,921.0+21.0+1.11%84,200
2026-02-021,912.01,936.01,898.01,900.0-12.0-0.63%154,700
2026-01-301,995.01,995.01,862.01,912.0-79.0-3.97%277,700
2026-01-291,980.02,000.01,960.01,991.0+3.0+0.15%105,500
2026-01-281,996.02,000.01,976.01,988.0-5.0-0.25%114,300
2026-01-272,001.02,009.01,988.01,993.0-30.0-1.48%93,500
2026-01-262,022.02,035.02,010.02,023.0-21.0-1.03%83,200
2026-01-232,070.02,070.02,037.02,044.0-6.0-0.29%99,200
2026-01-222,034.02,058.02,027.02,050.0+29.0+1.43%86,300
2026-01-212,006.02,035.02,002.02,021.0+14.0+0.70%123,800
2026-01-202,017.02,026.01,992.02,007.0-15.0-0.74%120,900
2026-01-192,025.02,045.02,013.02,022.0-3.0-0.15%77,100
2026-01-162,000.02,029.01,994.02,025.0+21.0+1.05%75,900
2026-01-152,009.02,014.01,998.02,004.0-1.0-0.05%73,000
2026-01-141,985.02,005.01,976.02,005.0+39.0+1.98%136,300
2026-01-131,975.01,985.01,957.01,966.0+9.0+0.46%123,200
2026-01-091,969.01,973.01,948.01,957.0+20.0+1.03%162,600
2026-01-081,926.01,957.01,922.01,937.0+18.0+0.94%110,800
2026-01-071,936.01,936.01,905.01,919.0-20.0-1.03%115,200
2026-01-061,930.01,965.01,930.01,939.0+13.0+0.67%106,000
2026-01-051,920.01,935.01,911.01,926.0+28.0+1.48%115,300
2025-12-301,918.01,923.01,898.01,898.0-15.0-0.78%73,200
2025-12-291,916.01,916.01,897.01,913.0+12.0+0.63%83,300
2025-12-261,901.01,919.01,891.01,901.0-1.0-0.05%125,400
2025-12-251,900.01,902.01,884.01,902.0+10.0+0.53%57,200
2025-12-241,900.01,900.01,883.01,892.0+9.0+0.48%98,900
2025-12-231,876.01,903.01,873.01,883.0+7.0+0.37%64,900
2025-12-221,900.01,902.01,864.01,876.0-15.0-0.79%107,600
2025-12-191,874.01,894.01,874.01,891.0+22.0+1.18%112,100
2025-12-181,848.01,869.01,840.01,869.0+19.0+1.03%90,000
2025-12-171,835.01,853.01,832.01,850.0+3.0+0.16%119,300
2025-12-161,852.01,863.01,841.01,847.00.00.00%84,100
2025-12-151,835.01,851.01,832.01,847.0+13.0+0.71%71,500
2025-12-121,834.01,838.01,823.01,834.0+19.0+1.05%89,900
2025-12-111,833.01,840.01,812.01,815.0-18.0-0.98%46,500
2025-12-101,819.01,849.01,819.01,833.0+13.0+0.71%137,300
2025-12-091,833.01,843.01,806.01,820.0-16.0-0.87%88,200
2025-12-081,780.01,848.01,776.01,836.0+66.0+3.73%168,400
2025-12-051,795.01,801.01,768.01,770.0-39.0-2.16%183,800
2025-12-041,820.01,831.01,797.01,809.0-26.0-1.42%162,400
2025-12-031,840.01,843.01,823.01,835.0-13.0-0.70%91,300
2025-12-021,860.01,863.01,841.01,848.0-12.0-0.65%64,300
2025-12-011,896.01,897.01,852.01,860.0-36.0-1.90%81,300
2025-11-281,871.01,897.01,871.01,896.0+11.0+0.58%50,200
2025-11-271,898.01,906.01,881.01,885.0-13.0-0.68%48,300
2025-11-261,887.01,907.01,884.01,898.0+28.0+1.50%145,500
2025-11-251,878.01,878.01,853.01,870.0+9.0+0.48%82,800
2025-11-211,825.01,861.01,824.01,861.0+46.0+2.53%125,600
2025-11-201,809.01,826.01,800.01,815.0+15.0+0.83%74,800
2025-11-191,805.01,818.01,795.01,800.00.00.00%84,600
2025-11-181,830.01,836.01,790.01,800.0-36.0-1.96%77,900
2025-11-171,850.01,852.01,829.01,836.0-12.0-0.65%54,700
2025-11-141,823.01,864.01,807.01,848.0+27.0+1.48%128,600
2025-11-131,818.01,845.01,815.01,821.0+1.0+0.05%84,300
2025-11-121,815.01,826.01,806.01,820.0+15.0+0.83%89,200
2025-11-111,836.01,836.01,797.01,805.0-18.0-0.99%68,800
2025-11-101,840.01,840.01,820.01,823.0+5.0+0.28%84,500
2025-11-071,800.01,818.01,798.01,818.0+18.0+1.00%79,000
2025-11-061,802.01,809.01,785.01,800.0-1.0-0.06%84,600
2025-11-051,784.01,818.01,776.01,801.0+15.0+0.84%177,900
2025-11-041,813.01,818.01,760.01,786.0-35.0-1.92%215,400
2025-10-311,932.01,970.01,810.01,821.0-102.0-5.30%307,400
2025-10-301,880.01,935.01,879.01,923.0+42.0+2.23%223,400
2025-10-291,905.01,905.01,881.01,881.0-39.0-2.03%89,400
2025-10-281,965.01,965.01,908.01,920.0-40.0-2.04%89,600
2025-10-271,938.01,962.01,937.01,960.0+34.0+1.77%79,800
2025-10-241,959.01,961.01,926.01,926.0-34.0-1.73%57,300
2025-10-231,922.01,960.01,922.01,960.0+38.0+1.98%92,600
2025-10-221,910.01,925.01,909.01,922.0+16.0+0.84%63,400
2025-10-211,912.01,922.01,905.01,906.0-6.0-0.31%62,500
2025-10-201,917.01,917.01,899.01,912.0+17.0+0.90%44,800
2025-10-171,883.01,899.01,881.01,895.0+1.0+0.05%90,400
2025-10-161,900.01,907.01,880.01,894.0-3.0-0.16%88,600
2025-10-151,900.01,908.01,889.01,897.0+12.0+0.64%116,300
2025-10-141,870.01,904.01,866.01,885.0-8.0-0.42%152,600
2025-10-101,922.01,928.01,892.01,893.0-57.0-2.92%154,500
2025-10-091,960.01,980.01,940.01,950.0-23.0-1.17%147,100
2025-10-081,981.01,998.01,970.01,973.0+8.0+0.41%67,800
2025-10-071,968.01,974.01,959.01,965.0-22.0-1.11%82,500
2025-10-062,000.02,009.01,977.01,987.0+22.0+1.12%116,100
2025-10-031,946.01,978.01,945.01,965.0+20.0+1.03%132,500
2025-10-021,963.01,964.01,941.01,945.0-24.0-1.22%157,900
2025-10-011,969.01,974.01,953.01,969.0-9.0-0.46%116,000
2025-09-301,991.01,997.01,963.01,978.0-22.0-1.10%99,300
2025-09-292,027.02,027.01,987.02,000.0-52.0-2.53%86,200
2025-09-262,012.02,056.02,008.02,052.0+46.0+2.29%187,000
2025-09-252,005.02,011.01,995.02,006.0+15.0+0.75%115,600
2025-09-241,993.02,007.01,983.01,991.0-10.0-0.50%83,900
2025-09-221,983.02,007.01,979.02,001.0+18.0+0.91%81,900
2025-09-191,996.02,013.01,976.01,983.0-12.0-0.60%131,200
2025-09-182,008.02,014.01,977.01,995.0-1.0-0.05%93,900
2025-09-172,007.02,007.01,977.01,996.0-19.0-0.94%84,300
2025-09-161,972.02,015.01,968.02,015.0+33.0+1.66%98,700
2025-09-122,000.02,005.01,969.01,982.0——152,700

直近120営業日分を表示