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
2004/12/29 398 400 394 396 21,986
2004/12/28 395 396 395 395 3,997
2004/12/27 390 400 388 392 79,948
2004/12/24 391 393 388 392 35,977
2004/12/22 394 398 392 392 58,962
2004/12/21 393 397 393 395 29,980
2004/12/20 394 397 393 393 39,974
2004/12/17 393 395 392 393 31,979
2004/12/16 403 405 393 398 7,995
2004/12/15 393 400 393 400 20,986
2004/12/14 390 390 388 390 13,991
2004/12/13 391 393 390 390 24,984
2004/12/10 393 395 389 390 21,986
2004/12/09 392 393 391 392 11,992
2004/12/08 390 394 390 393 13,991
2004/12/07 395 395 390 392 42,972
2004/12/06 400 400 395 397 14,990
2004/12/03 395 402 395 400 13,991
2004/12/02 395 400 394 396 42,972
2004/12/01 397 400 395 396 39,974
2004/11/30 417 418 395 397 75,951
2004/11/26 416 417 415 417 11,992
2004/11/25 424 424 416 420 18,988
2004/11/24 424 425 416 416 19,987
2004/11/22 437 438 415 424 40,973
2004/11/19 450 455 449 455 27,982
2004/11/18 455 455 445 445 17,988
2004/11/17 455 455 450 450 28,981
2004/11/16 460 460 455 455 6,995
2004/11/15 465 470 460 460 8,994
2004/11/12 460 465 459 465 15,990
2004/11/11 465 465 460 460 2,998
2004/11/10 460 460 460 460 18,988
2004/11/09 465 465 464 464 15,990
2004/11/08 464 470 464 470 13,991
2004/11/05 466 466 466 466 1,999
2004/11/04 469 469 465 465 2,998
2004/11/02 495 495 480 480 9,993
2004/11/01 499 509 499 499 40,973
2004/10/29 465 490 465 490 67,956
2004/10/28 479 480 455 466 14,990
2004/10/27 484 493 475 480 68,955
2004/10/26 444 485 444 485 102,933
2004/10/25 431 444 430 444 21,986
2004/10/22 429 430 425 430 8,994
2004/10/21 429 430 429 430 6,995
2004/10/20 429 431 429 430 26,982
2004/10/15 431 431 430 430 2,998
2004/10/14 430 431 425 430 53,965
2004/10/13 430 431 430 431 10,993
2004/10/12 430 431 430 431 11,992
2004/10/08 430 430 430 430 4,997
2004/10/07 430 430 430 430 999
2004/10/06 425 425 420 421 3,997
2004/10/05 437 437 419 420 9,993
2004/10/04 446 446 439 439 11,992
2004/09/30 444 445 444 445 8,994
2004/09/29 444 444 441 442 8,994
2004/09/28 441 445 440 445 8,994
2004/09/24 441 442 440 442 10,993
2004/09/22 441 442 441 442 3,997
2004/09/21 443 443 440 443 15,990
2004/09/17 440 442 440 442 5,996
2004/09/16 442 442 442 442 4,997
2004/09/15 440 441 440 440 26,982
2004/09/14 440 440 440 440 1,999
2004/09/13 438 440 438 440 1,999
2004/09/10 440 440 440 440 2,998
2004/09/08 436 438 436 438 5,996
2004/09/06 436 437 436 437 1,999
2004/09/03 437 437 437 437 999
2004/09/01 438 438 438 438 999
2004/08/31 438 438 438 438 7,995
2004/08/27 438 440 436 436 2,998
2004/08/26 440 442 440 442 2,998
2004/08/25 435 435 435 435 999
2004/08/24 430 430 430 430 999
2004/08/23 423 435 423 430 3,997
2004/08/20 420 423 420 423 3,997
2004/08/19 420 421 415 416 13,991
2004/08/18 422 422 420 420 4,997
2004/08/17 425 426 425 425 9,993
2004/08/16 439 440 421 425 16,989
2004/08/13 445 445 445 445 3,997
2004/08/12 445 446 445 445 5,996
2004/08/11 445 449 445 449 3,997
2004/08/10 444 445 444 445 1,999
2004/08/09 445 445 445 445 999
2004/08/05 450 451 450 450 2,998
2004/08/04 450 451 450 451 6,995
2004/08/03 451 452 451 452 3,997
2004/08/02 455 456 454 455 15,990
2004/07/30 455 455 455 455 2,998
2004/07/29 457 458 455 455 4,997
2004/07/28 455 455 455 455 999
2004/07/27 460 461 457 457 23,984
2004/07/26 464 464 464 464 2,998
2004/07/23 464 473 464 465 13,991
2004/07/22 465 466 462 464 6,995
2004/07/21 466 470 466 466 10,993
2004/07/20 470 470 462 466 14,990
2004/07/15 470 470 466 470 16,989
2004/07/14 470 470 460 465 4,997
2004/07/13 475 475 475 475 999
2004/07/12 470 485 470 470 8,994
2004/07/09 453 460 445 460 38,975
2004/07/08 455 455 453 453 2,998
2004/07/07 457 460 455 455 12,992
2004/07/06 457 465 457 460 8,994
2004/07/05 460 465 460 460 9,993
2004/07/02 470 470 455 455 26,982
2004/07/01 470 475 470 475 4,997
2004/06/30 475 475 470 475 7,995
2004/06/29 475 480 475 475 8,994
2004/06/28 456 475 456 475 15,990
2004/06/25 460 468 460 460 26,982
2004/06/24 459 465 455 460 16,989
2004/06/23 450 459 450 451 20,986
2004/06/22 450 450 445 446 9,993
2004/06/21 445 454 445 446 18,988
2004/06/17 450 450 440 445 10,993
2004/06/16 450 450 445 445 2,998
2004/06/15 445 450 440 450 26,982
2004/06/14 440 450 440 450 11,992
2004/06/11 440 440 435 440 6,995
2004/06/10 440 450 435 450 36,976
2004/06/09 450 450 430 440 27,982
2004/06/08 430 450 430 450 75,951
2004/06/07 422 422 422 422 1,999
2004/06/04 424 425 420 422 9,993
2004/06/03 425 425 420 421 3,997
2004/06/02 426 426 420 422 3,997
2004/06/01 426 426 425 426 4,997
2004/05/31 427 427 426 426 1,999
2004/05/27 425 430 425 427 9,993
2004/05/26 435 435 426 430 2,998
2004/05/25 440 445 440 440 7,995
2004/05/24 430 430 420 430 9,993
2004/05/20 420 425 420 425 3,997
2004/05/19 415 415 415 415 999
2004/05/18 400 405 400 405 1,999
2004/05/17 412 415 405 405 23,984
2004/05/13 412 415 412 415 2,998
2004/05/12 411 415 411 415 7,995
2004/05/11 405 410 405 410 32,979
2004/05/10 424 425 410 410 10,993
2004/05/07 421 425 421 425 4,997
2004/05/06 421 425 421 425 5,996
2004/04/30 415 425 415 425 19,987
2004/04/27 420 425 420 420 7,995
2004/04/26 425 425 420 420 1,999
2004/04/23 420 435 420 425 6,995
2004/04/22 420 430 420 430 3,997
2004/04/21 430 435 430 430 8,994
2004/04/20 405 420 405 420 10,993
2004/04/19 429 429 429 429 2,998
2004/04/16 430 432 429 429 12,992
2004/04/15 425 435 425 430 13,991
2004/04/14 419 430 419 425 5,996
2004/04/13 420 420 416 416 5,996
2004/04/12 415 420 415 420 7,995
2004/04/09 425 425 420 420 6,995
2004/04/08 435 435 420 420 9,993
2004/04/07 420 430 410 430 18,988
2004/04/06 415 420 410 415 19,987
2004/04/05 410 415 405 415 28,981
2004/04/02 405 405 405 405 17,988
2004/04/01 414 415 395 395 45,970
2004/03/31 422 423 415 415 17,988
2004/03/30 430 434 430 430 8,994
2004/03/29 435 435 435 435 2,998
2004/03/26 464 464 420 430 11,992
2004/03/25 465 470 465 465 19,987
2004/03/24 465 465 460 460 12,992
2004/03/23 460 460 455 460 16,989
2004/03/22 444 455 444 455 6,995
2004/03/19 455 455 440 445 11,992
2004/03/18 450 454 450 450 4,997
2004/03/17 445 454 440 450 11,992
2004/03/16 445 445 440 445 8,994
2004/03/15 434 440 434 440 3,997
2004/03/12 431 434 431 434 2,998
2004/03/11 430 431 430 431 5,996
2004/03/10 431 432 425 431 10,993
2004/03/09 430 431 430 431 1,999
2004/03/08 415 430 415 430 25,983
2004/03/05 410 415 410 415 9,993
2004/03/04 415 415 409 410 5,996
2004/03/03 420 420 415 415 1,999
2004/03/02 410 420 410 420 4,997
2004/03/01 400 405 400 405 11,992
2004/02/27 394 395 394 395 2,998
2004/02/26 393 400 393 393 13,991
2004/02/25 394 394 391 393 4,997
2004/02/24 395 395 393 394 17,988
2004/02/23 397 400 393 394 19,987
2004/02/20 400 405 400 400 13,991
2004/02/19 400 400 395 395 6,995
2004/02/18 397 400 396 396 28,981
2004/02/17 401 404 397 400 27,982
2004/02/16 400 405 400 405 2,998
2004/02/13 405 405 400 400 4,997
2004/02/12 407 407 400 400 18,988
2004/02/10 407 407 407 407 999
2004/02/09 407 407 405 406 6,995
2004/02/06 410 410 405 406 29,980
2004/02/05 409 410 405 407 8,994
2004/02/04 414 414 407 407 5,996
2004/02/02 415 415 410 410 1,999
2004/01/30 410 415 406 410 6,995
2004/01/29 406 415 406 410 3,997
2004/01/28 415 420 410 410 5,996
2004/01/27 425 425 415 415 3,997
2004/01/26 414 415 405 415 4,997
2004/01/23 405 415 405 410 22,985
2004/01/22 410 415 410 413 19,987
2004/01/21 410 410 400 410 6,995
2004/01/20 400 414 400 405 33,978
2004/01/19 418 418 400 405 5,996
2004/01/16 420 420 405 410 12,992
2004/01/15 413 418 413 418 6,995
2004/01/14 415 415 412 413 13,991
2004/01/13 410 415 410 412 6,995
2004/01/09 410 410 410 410 999
2004/01/08 405 410 403 410 7,995
2004/01/07 398 400 398 400 4,997
2004/01/06 386 395 386 395 10,993
2004/01/05 383 395 383 395 11,992

このページの先頭へ