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
2014/12/30 876 912 866 912 103,100
2014/12/29 855 876 839 876 102,800
2014/12/26 800 845 800 840 96,400
2014/12/25 800 803 793 794 76,000
2014/12/24 802 805 800 800 160,900
2014/12/22 802 811 800 800 50,700
2014/12/19 804 808 795 800 35,200
2014/12/18 800 805 793 797 48,900
2014/12/17 805 810 798 798 22,400
2014/12/16 812 812 790 807 35,500
2014/12/15 808 820 798 815 24,700
2014/12/12 790 812 790 812 63,700
2014/12/11 799 799 788 798 32,300
2014/12/10 781 800 780 800 49,000
2014/12/09 794 817 786 789 132,000
2014/12/08 817 824 807 809 69,700
2014/12/05 819 830 814 825 67,900
2014/12/04 834 834 820 827 31,700
2014/12/03 845 854 827 834 157,500
2014/12/02 836 846 833 844 29,800
2014/12/01 820 833 815 831 23,100
2014/11/28 815 830 815 816 31,900
2014/11/27 808 818 807 815 28,000
2014/11/26 812 814 799 812 47,100
2014/11/25 812 815 801 805 24,000
2014/11/21 798 815 798 809 36,900
2014/11/20 815 821 791 800 69,500
2014/11/19 811 830 811 824 51,000
2014/11/18 800 839 800 820 46,800
2014/11/17 820 820 790 807 53,100
2014/11/14 817 825 810 811 37,900
2014/11/13 840 846 805 832 55,200
2014/11/12 840 850 836 843 33,800
2014/11/11 851 851 840 842 15,700
2014/11/10 842 850 842 844 12,800
2014/11/07 839 855 835 851 42,200
2014/11/06 869 888 854 865 19,600
2014/11/05 850 867 840 852 18,700
2014/11/04 846 868 840 850 71,500
2014/10/31 886 914 830 845 70,200
2014/10/30 869 883 869 880 6,600
2014/10/29 873 901 873 883 16,800
2014/10/28 885 885 867 883 21,300
2014/10/27 907 907 880 885 18,300
2014/10/24 910 921 895 909 17,400
2014/10/23 885 908 885 908 9,500
2014/10/22 880 893 880 887 9,100
2014/10/21 888 888 871 875 4,900
2014/10/20 905 905 871 888 20,700
2014/10/17 901 901 855 860 21,500
2014/10/16 881 899 870 880 16,100
2014/10/15 844 920 844 915 35,300
2014/10/14 850 891 830 847 34,600
2014/10/10 880 897 849 877 32,300
2014/10/09 912 928 882 884 21,500
2014/10/08 906 921 898 918 26,700
2014/10/07 929 930 918 921 19,800
2014/10/06 922 939 919 924 23,100
2014/10/03 918 924 916 920 7,100
2014/10/02 900 931 895 918 46,800
2014/10/01 963 963 920 937 40,100
2014/09/30 981 982 951 963 21,900
2014/09/29 989 998 972 976 28,300
2014/09/26 950 996 950 989 29,000
2014/09/25 955 968 955 963 17,900
2014/09/24 957 975 947 955 66,700
2014/09/22 973 978 963 972 18,100
2014/09/19 963 980 963 976 17,100
2014/09/18 976 982 968 971 35,400
2014/09/17 984 990 979 983 14,400
2014/09/16 982 998 981 984 22,700
2014/09/12 1,000 1,008 988 992 22,700
2014/09/11 999 1,009 997 1,000 18,700
2014/09/10 1,001 1,005 997 999 26,000
2014/09/09 1,023 1,023 1,001 1,021 21,200
2014/09/08 1,002 1,022 998 1,015 22,100
2014/09/05 1,009 1,025 999 1,007 34,500
2014/09/04 1,047 1,050 1,012 1,015 35,300
2014/09/03 1,040 1,049 1,003 1,037 66,000
2014/09/02 1,092 1,100 1,041 1,041 116,000
2014/09/01 1,017 1,114 1,017 1,092 163,500
2014/08/29 1,010 1,015 1,000 1,015 17,000
2014/08/28 1,042 1,042 1,008 1,015 43,600
2014/08/27 1,000 1,038 995 1,030 98,400
2014/08/26 975 984 975 980 26,900
2014/08/25 942 971 942 970 58,200
2014/08/22 942 943 930 942 21,600
2014/08/21 950 954 938 944 32,200
2014/08/20 935 967 935 950 31,000
2014/08/19 935 935 925 935 120,800
2014/08/18 940 945 926 928 14,400
2014/08/15 938 941 930 934 13,400
2014/08/14 915 930 913 923 17,200
2014/08/13 919 927 906 922 33,600
2014/08/12 897 950 897 920 42,100
2014/08/11 889 907 862 889 191,400
2014/08/08 989 998 977 979 61,800
2014/08/07 993 999 986 994 27,800
2014/08/06 988 1,004 985 993 45,000
2014/08/05 1,000 1,004 992 1,000 35,500
2014/08/04 1,009 1,016 999 1,003 33,100
2014/08/01 998 1,017 987 1,015 44,000
2014/07/31 1,031 1,036 1,015 1,018 31,100
2014/07/30 1,043 1,043 1,020 1,031 26,100
2014/07/29 1,055 1,059 999 1,033 85,700
2014/07/28 1,070 1,070 1,053 1,057 32,300
2014/07/25 1,045 1,068 1,045 1,060 31,800
2014/07/24 1,065 1,065 1,041 1,046 69,100
2014/07/23 1,018 1,072 1,018 1,065 216,800
2014/07/22 1,010 1,014 997 1,001 23,600
2014/07/18 997 1,015 997 1,002 46,500
2014/07/17 1,000 1,045 995 1,024 84,400
2014/07/16 1,005 1,005 994 999 21,200
2014/07/15 997 1,006 987 994 20,600
2014/07/14 990 995 987 995 31,900
2014/07/11 987 996 987 995 17,900
2014/07/10 999 1,000 985 993 31,300
2014/07/09 999 1,002 992 996 33,800
2014/07/08 981 1,019 981 1,019 33,000
2014/07/07 1,001 1,004 990 1,000 28,500
2014/07/04 1,014 1,018 1,008 1,009 32,800
2014/07/03 1,030 1,030 1,005 1,014 50,700
2014/07/02 1,050 1,060 1,012 1,020 58,600
2014/07/01 1,027 1,065 1,026 1,041 77,800
2014/06/30 996 1,044 991 1,039 192,300
2014/06/27 1,007 1,007 980 996 53,200
2014/06/26 999 1,007 981 992 44,200
2014/06/25 998 1,002 976 1,002 61,400
2014/06/24 979 999 965 990 80,800
2014/06/23 1,016 1,023 986 994 95,700
2014/06/20 1,030 1,042 1,008 1,008 101,400
2014/06/19 1,055 1,080 1,035 1,048 108,700
2014/06/18 1,009 1,047 1,006 1,025 113,600
2014/06/17 1,040 1,093 1,010 1,019 182,500
2014/06/16 1,091 1,094 1,020 1,029 253,900
2014/06/13 1,188 1,249 1,078 1,104 1,114,100
2014/06/12 1,020 1,020 1,020 1,020 53,400
2014/06/11 841 878 837 870 54,300
2014/06/10 852 853 832 842 20,800
2014/06/09 845 857 842 850 27,500
2014/06/06 834 842 831 841 17,600
2014/06/05 832 839 831 835 19,700
2014/06/04 835 850 829 839 40,500
2014/06/03 864 864 825 841 75,100
2014/06/02 860 870 840 854 162,300
2014/05/30 839 857 831 853 37,200
2014/05/29 825 850 821 830 46,700
2014/05/28 821 843 821 825 30,100
2014/05/27 840 844 816 821 61,000
2014/05/26 768 837 765 830 104,700
2014/05/23 749 761 747 752 39,300
2014/05/22 732 773 732 746 26,400
2014/05/21 717 737 710 737 41,800
2014/05/20 730 745 722 722 45,000
2014/05/19 773 775 732 735 53,700
2014/05/16 770 774 750 759 81,000
2014/05/15 771 800 771 800 43,500
2014/05/14 776 789 757 771 79,100
2014/05/13 770 805 769 787 133,000
2014/05/12 883 893 810 830 114,400
2014/05/09 880 895 878 895 31,900
2014/05/08 890 900 886 895 28,900
2014/05/07 897 900 880 892 36,000
2014/05/02 890 908 885 902 42,600
2014/05/01 889 905 875 905 33,900
2014/04/30 910 910 875 894 41,500
2014/04/28 920 920 892 903 45,000
2014/04/25 915 940 915 926 17,100
2014/04/24 928 940 920 928 19,200
2014/04/23 925 929 915 927 9,500
2014/04/22 945 945 920 925 34,500
2014/04/21 973 980 945 953 29,900
2014/04/18 983 985 966 971 18,000
2014/04/17 982 983 974 974 21,600
2014/04/16 980 980 951 971 16,900
2014/04/15 975 982 952 965 26,500
2014/04/14 923 980 922 960 37,400
2014/04/11 899 939 889 939 54,800
2014/04/10 960 964 911 922 40,200
2014/04/09 940 970 940 947 40,300
2014/04/08 991 997 956 973 75,900
2014/04/07 1,025 1,050 1,011 1,020 27,900
2014/04/04 1,055 1,093 1,051 1,052 18,300
2014/04/03 1,075 1,094 1,063 1,068 98,200
2014/04/02 1,120 1,140 1,081 1,094 76,600
2014/04/01 1,082 1,114 1,076 1,100 70,000
2014/03/31 1,085 1,085 1,061 1,061 48,000
2014/03/28 1,098 1,104 1,090 1,092 61,000
2014/03/27 1,031 1,092 1,024 1,092 68,000
2014/03/26 1,015 1,047 982 1,047 167,000
2014/03/25 1,046 1,046 1,009 1,009 31,000
2014/03/24 1,030 1,063 1,030 1,045 55,000
2014/03/20 1,045 1,046 1,005 1,009 44,000
2014/03/19 1,090 1,095 1,043 1,060 64,000
2014/03/18 1,042 1,064 1,042 1,060 51,000
2014/03/17 1,062 1,062 1,012 1,012 78,000
2014/03/14 1,072 1,089 1,056 1,062 129,000
2014/03/13 1,061 1,150 1,061 1,101 250,000
2014/03/12 1,007 1,048 997 1,028 100,000
2014/03/11 1,026 1,026 985 1,007 66,000
2014/03/10 953 999 953 999 69,000
2014/03/07 931 951 931 938 50,000
2014/03/06 901 918 900 918 30,000
2014/03/05 920 920 900 907 44,000
2014/03/04 890 910 890 899 45,000
2014/03/03 914 915 887 905 75,000
2014/02/28 916 920 913 913 24,000
2014/02/27 936 936 915 916 38,000
2014/02/26 945 950 930 950 24,000
2014/02/25 950 951 937 945 30,000
2014/02/24 920 957 920 933 35,000
2014/02/21 921 925 913 920 29,000
2014/02/20 927 933 901 901 58,000
2014/02/19 945 959 941 948 30,000
2014/02/18 947 960 940 960 34,000
2014/02/17 947 955 921 947 41,000
2014/02/14 980 989 931 946 54,000
2014/02/13 1,016 1,016 984 984 30,000
2014/02/12 1,000 1,018 1,000 1,016 53,000
2014/02/10 990 998 953 981 100,000
2014/02/07 993 996 966 983 90,000
2014/02/06 900 950 900 948 69,000
2014/02/05 915 937 888 907 116,000
2014/02/04 895 918 865 884 187,000
2014/02/03 1,020 1,020 975 985 87,000
2014/01/31 1,065 1,073 1,029 1,045 45,000
2014/01/30 1,039 1,064 1,017 1,060 43,000
2014/01/29 1,030 1,061 1,030 1,049 56,000
2014/01/28 1,052 1,053 1,001 1,007 73,000
2014/01/27 1,042 1,044 1,017 1,034 82,000
2014/01/24 1,083 1,109 1,082 1,092 138,000
2014/01/23 1,130 1,142 1,107 1,107 79,000
2014/01/22 1,085 1,100 1,082 1,100 55,000
2014/01/21 1,116 1,116 1,090 1,098 29,000
2014/01/20 1,130 1,131 1,115 1,116 45,000
2014/01/17 1,125 1,135 1,116 1,135 87,000
2014/01/16 1,093 1,135 1,089 1,122 102,000
2014/01/15 1,096 1,109 1,076 1,087 77,000
2014/01/14 1,065 1,095 1,063 1,088 69,000
2014/01/10 1,116 1,116 1,078 1,095 113,000
2014/01/09 1,135 1,136 1,115 1,123 29,000
2014/01/08 1,132 1,134 1,122 1,127 52,000
2014/01/07 1,138 1,158 1,124 1,132 102,000
2014/01/06 1,160 1,165 1,117 1,158 142,000

このページの先頭へ