日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エスイー(3423)の株価時系列情報

エスイー(3423)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 300 300 300 300 1,999
2002/12/27 300 300 300 300 2,998
2002/12/26 295 300 295 300 3,997
2002/12/25 285 290 285 290 8,994
2002/12/24 275 275 275 275 2,998
2002/12/20 270 275 270 275 7,995
2002/12/19 280 280 275 275 7,995
2002/12/18 285 285 280 280 7,995
2002/12/17 285 285 280 285 4,997
2002/12/16 280 285 275 275 15,990
2002/12/13 275 275 270 275 10,993
2002/12/12 275 275 270 270 11,992
2002/12/11 286 286 275 275 25,983
2002/12/10 295 295 295 295 1,999
2002/12/06 290 290 290 290 1,999
2002/12/04 295 295 295 295 11,992
2002/12/03 295 295 295 295 1,999
2002/12/02 295 300 295 300 11,992
2002/11/29 290 290 290 290 1,999
2002/11/28 295 295 285 285 5,996
2002/11/27 290 290 280 290 3,997
2002/11/26 290 290 280 280 3,997
2002/11/25 295 295 290 290 5,996
2002/11/22 285 295 280 295 12,992
2002/11/21 280 285 280 280 4,997
2002/11/20 265 275 260 275 16,989
2002/11/19 280 285 250 265 29,980
2002/11/18 285 285 280 280 21,986
2002/11/14 280 285 280 285 19,987
2002/11/13 280 286 280 285 3,997
2002/11/12 285 285 280 285 6,995
2002/11/11 285 285 280 285 2,998
2002/11/08 280 285 280 285 1,999
2002/11/07 287 287 285 285 1,999
2002/11/06 287 287 287 287 1,999
2002/11/01 285 285 285 285 999
2002/10/28 280 285 280 285 4,997
2002/10/25 285 285 280 280 3,997
2002/10/24 286 294 286 290 5,996
2002/10/23 290 295 290 290 8,994
2002/10/22 300 300 295 300 8,994
2002/10/21 295 295 295 295 999
2002/10/18 300 300 295 300 7,995
2002/10/17 295 295 290 290 3,997
2002/10/15 290 290 290 290 999
2002/10/11 290 290 280 290 4,997
2002/10/10 290 295 290 290 2,998
2002/10/09 295 295 295 295 5,996
2002/10/08 300 300 300 300 8,994
2002/10/07 300 300 295 300 8,994
2002/10/04 300 300 300 300 999
2002/10/03 300 305 300 305 5,996
2002/10/02 305 305 305 305 1,999
2002/10/01 300 300 300 300 1,999
2002/09/30 310 310 310 310 999
2002/09/26 310 310 310 310 1,999
2002/09/25 310 310 310 310 1,999
2002/09/24 310 310 310 310 7,995
2002/09/20 305 313 305 310 13,991
2002/09/19 300 300 300 300 999
2002/09/18 300 300 297 300 32,979
2002/09/17 303 303 300 300 7,995
2002/09/13 303 303 300 300 15,990
2002/09/12 305 305 300 300 10,993
2002/09/11 305 305 300 300 9,993
2002/09/10 305 305 300 302 16,989
2002/09/09 305 305 300 300 15,990
2002/09/06 305 305 300 300 19,987
2002/09/05 300 305 300 300 13,991
2002/09/04 305 305 300 300 9,993
2002/09/03 305 305 300 305 14,990
2002/09/02 305 305 300 300 11,992
2002/08/30 300 300 300 300 999
2002/08/29 305 305 300 305 1,999
2002/08/27 300 315 300 312 5,996
2002/08/22 310 310 310 310 999
2002/08/21 300 300 300 300 1,999
2002/08/20 310 310 300 300 2,998
2002/08/19 300 300 300 300 1,999
2002/08/16 300 300 300 300 3,997
2002/08/12 300 300 300 300 3,997
2002/08/09 305 305 300 300 2,998
2002/08/08 315 315 310 310 6,995
2002/08/01 320 320 320 320 1,999
2002/07/30 330 335 330 330 3,997
2002/07/26 335 335 320 320 1,999
2002/07/24 330 330 330 330 999
2002/07/23 315 315 315 315 999
2002/07/19 330 330 320 320 1,999
2002/07/18 310 315 310 315 3,997
2002/07/15 310 320 310 320 1,999
2002/07/10 325 340 320 335 33,978
2002/07/09 320 320 315 315 11,992
2002/07/08 320 320 315 320 8,994
2002/07/05 320 325 320 325 12,992
2002/07/04 320 325 315 320 13,991
2002/07/03 310 320 310 320 2,998
2002/07/01 291 300 290 300 10,993
2002/06/28 300 300 290 290 3,997
2002/06/27 295 295 295 295 999
2002/06/26 295 300 295 300 1,999
2002/06/25 294 295 294 294 8,994
2002/06/24 290 295 281 281 5,996
2002/06/21 285 285 285 285 1,999
2002/06/20 295 295 295 295 2,998
2002/06/19 285 285 275 280 3,997
2002/06/18 280 280 280 280 5,996
2002/06/14 280 285 280 285 2,998
2002/06/12 290 295 280 290 4,997
2002/06/10 295 295 295 295 999
2002/06/07 300 300 290 290 9,993
2002/06/06 300 300 300 300 999
2002/06/05 290 300 290 300 1,999
2002/06/04 295 300 295 300 1,999
2002/05/31 295 300 295 300 1,999
2002/05/30 304 304 300 300 2,998
2002/05/29 295 305 290 300 12,992
2002/05/28 290 290 285 290 4,997
2002/05/27 275 280 270 280 6,995
2002/05/24 255 255 255 255 999
2002/05/22 260 260 255 260 1,999
2002/05/20 266 266 260 260 3,997
2002/05/17 255 255 255 255 999
2002/05/16 245 255 245 255 17,988
2002/05/15 256 260 245 250 14,990
2002/05/13 265 265 255 260 7,995
2002/05/10 270 270 270 270 6,995
2002/05/07 280 280 265 270 11,992
2002/04/30 275 275 270 270 3,997
2002/04/26 280 280 280 280 999
2002/04/25 280 280 280 280 1,999
2002/04/24 285 285 280 280 1,999
2002/04/23 270 270 270 270 5,996
2002/04/22 265 265 265 265 999
2002/04/19 261 265 261 265 5,996
2002/04/18 265 265 265 265 3,997
2002/04/17 265 270 265 265 3,997
2002/04/16 275 275 275 275 999
2002/04/12 270 270 261 265 5,996
2002/04/11 270 270 270 270 1,999
2002/04/10 270 270 270 270 4,997
2002/04/09 265 270 265 270 2,998
2002/04/05 265 270 265 270 1,999
2002/04/03 270 275 270 270 2,998
2002/04/02 270 275 270 275 2,998
2002/04/01 275 275 270 275 1,999
2002/03/28 275 275 275 275 1,999
2002/03/26 280 280 280 280 999
2002/03/25 315 330 300 300 16,989
2002/03/22 330 330 315 320 11,992
2002/03/20 330 330 330 330 999
2002/03/19 305 315 305 315 16,989
2002/03/15 315 315 315 315 1,999
2002/03/14 300 320 300 320 7,995
2002/03/13 320 320 310 315 4,997
2002/03/12 310 320 310 315 20,986
2002/03/11 285 305 285 305 14,990
2002/03/08 280 285 280 285 6,995
2002/03/07 280 280 280 280 3,997
2002/03/06 280 280 280 280 1,999
2002/03/05 275 275 270 270 1,999
2002/03/01 265 265 261 265 4,997
2002/02/28 260 270 260 265 2,998
2002/02/27 260 265 260 265 1,999
2002/02/26 265 270 260 265 18,988
2002/02/22 261 261 260 260 1,999
2002/02/20 265 275 265 275 3,997
2002/02/18 260 265 260 265 5,996
2002/02/14 250 260 250 260 3,997
2002/02/13 265 265 260 260 3,997
2002/02/12 260 270 260 260 2,998
2002/02/06 255 265 255 265 2,998
2002/02/04 275 275 270 270 8,994
2002/01/31 269 280 269 280 1,999
2002/01/29 270 280 270 280 1,999
2002/01/28 280 280 280 280 999
2002/01/25 270 270 270 270 999
2002/01/22 270 270 270 270 1,999
2002/01/18 270 290 270 270 4,997
2002/01/17 265 265 265 265 1,999
2002/01/16 260 265 260 265 3,997
2002/01/15 265 265 260 261 4,997
2002/01/11 265 265 265 265 999
2002/01/10 265 265 265 265 1,999
2002/01/09 265 270 265 270 2,998
2002/01/07 251 255 251 255 3,997

このページの先頭へ