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 |
---|---|---|---|---|---|
2016/12/30 | 500 | 520 | 499 | 520 | 19,500 |
2016/12/29 | 507 | 507 | 499 | 499 | 20,100 |
2016/12/28 | 499 | 509 | 497 | 509 | 20,500 |
2016/12/27 | 495 | 495 | 490 | 493 | 31,800 |
2016/12/26 | 495 | 498 | 491 | 494 | 14,100 |
2016/12/22 | 489 | 494 | 488 | 494 | 30,100 |
2016/12/21 | 490 | 493 | 488 | 489 | 25,300 |
2016/12/20 | 492 | 493 | 489 | 491 | 23,000 |
2016/12/19 | 490 | 495 | 490 | 492 | 18,700 |
2016/12/16 | 492 | 494 | 487 | 490 | 24,600 |
2016/12/15 | 491 | 493 | 490 | 492 | 13,300 |
2016/12/14 | 492 | 493 | 488 | 492 | 10,600 |
2016/12/13 | 491 | 493 | 489 | 492 | 23,700 |
2016/12/12 | 493 | 500 | 492 | 496 | 19,400 |
2016/12/09 | 493 | 493 | 488 | 492 | 30,100 |
2016/12/08 | 490 | 492 | 487 | 491 | 25,300 |
2016/12/07 | 491 | 492 | 490 | 491 | 5,900 |
2016/12/06 | 490 | 490 | 485 | 490 | 20,700 |
2016/12/05 | 490 | 495 | 489 | 489 | 19,400 |
2016/12/02 | 494 | 500 | 487 | 488 | 27,000 |
2016/12/01 | 492 | 499 | 489 | 497 | 17,700 |
2016/11/30 | 489 | 492 | 487 | 491 | 12,100 |
2016/11/29 | 485 | 489 | 483 | 486 | 17,000 |
2016/11/28 | 482 | 488 | 482 | 483 | 9,900 |
2016/11/25 | 482 | 490 | 482 | 490 | 27,300 |
2016/11/24 | 493 | 494 | 481 | 489 | 16,500 |
2016/11/22 | 492 | 493 | 487 | 491 | 12,900 |
2016/11/21 | 486 | 492 | 482 | 492 | 16,900 |
2016/11/18 | 491 | 491 | 486 | 486 | 8,000 |
2016/11/17 | 481 | 485 | 477 | 485 | 9,400 |
2016/11/16 | 482 | 483 | 478 | 483 | 12,000 |
2016/11/15 | 484 | 485 | 479 | 484 | 7,700 |
2016/11/14 | 476 | 490 | 476 | 484 | 13,200 |
2016/11/11 | 480 | 485 | 475 | 481 | 9,700 |
2016/11/10 | 488 | 489 | 476 | 484 | 11,100 |
2016/11/09 | 480 | 485 | 452 | 464 | 22,700 |
2016/11/08 | 488 | 496 | 478 | 483 | 17,300 |
2016/11/07 | 492 | 501 | 489 | 499 | 6,600 |
2016/11/04 | 496 | 500 | 493 | 494 | 12,400 |
2016/11/02 | 500 | 501 | 496 | 500 | 26,300 |
2016/11/01 | 500 | 505 | 500 | 502 | 6,300 |
2016/10/31 | 504 | 504 | 500 | 502 | 7,800 |
2016/10/28 | 500 | 502 | 498 | 502 | 4,600 |
2016/10/27 | 504 | 510 | 498 | 501 | 13,500 |
2016/10/26 | 499 | 510 | 497 | 502 | 16,200 |
2016/10/25 | 495 | 503 | 492 | 496 | 43,500 |
2016/10/24 | 484 | 495 | 477 | 485 | 41,400 |
2016/10/21 | 476 | 476 | 474 | 476 | 3,200 |
2016/10/20 | 471 | 475 | 471 | 474 | 8,200 |
2016/10/19 | 471 | 475 | 471 | 473 | 8,000 |
2016/10/18 | 470 | 475 | 470 | 470 | 13,300 |
2016/10/17 | 476 | 476 | 473 | 473 | 1,100 |
2016/10/14 | 479 | 479 | 472 | 476 | 15,500 |
2016/10/13 | 477 | 480 | 472 | 480 | 10,900 |
2016/10/12 | 468 | 479 | 468 | 472 | 8,200 |
2016/10/11 | 468 | 473 | 466 | 468 | 6,300 |
2016/10/07 | 471 | 471 | 460 | 470 | 7,000 |
2016/10/06 | 472 | 472 | 470 | 472 | 2,300 |
2016/10/05 | 470 | 472 | 470 | 470 | 2,500 |
2016/10/04 | 471 | 476 | 470 | 470 | 6,500 |
2016/10/03 | 477 | 477 | 470 | 474 | 5,100 |
2016/09/30 | 474 | 476 | 470 | 473 | 4,400 |
2016/09/29 | 471 | 478 | 471 | 477 | 2,900 |
2016/09/28 | 478 | 480 | 475 | 475 | 5,900 |
2016/09/27 | 477 | 480 | 474 | 480 | 6,900 |
2016/09/26 | 467 | 480 | 467 | 477 | 16,200 |
2016/09/23 | 468 | 470 | 463 | 467 | 16,200 |
2016/09/21 | 465 | 467 | 462 | 467 | 4,900 |
2016/09/20 | 465 | 465 | 462 | 462 | 3,000 |
2016/09/16 | 463 | 465 | 459 | 464 | 6,400 |
2016/09/15 | 461 | 468 | 457 | 465 | 5,400 |
2016/09/14 | 465 | 468 | 460 | 461 | 8,100 |
2016/09/13 | 459 | 467 | 459 | 467 | 8,200 |
2016/09/12 | 456 | 468 | 456 | 460 | 11,200 |
2016/09/09 | 464 | 464 | 461 | 464 | 3,900 |
2016/09/08 | 465 | 465 | 463 | 464 | 3,300 |
2016/09/07 | 467 | 468 | 459 | 468 | 7,300 |
2016/09/06 | 469 | 472 | 460 | 465 | 12,600 |
2016/09/05 | 468 | 471 | 464 | 471 | 12,800 |
2016/09/02 | 467 | 470 | 463 | 468 | 5,900 |
2016/09/01 | 470 | 470 | 465 | 466 | 3,600 |
2016/08/31 | 467 | 470 | 465 | 469 | 13,200 |
2016/08/30 | 462 | 468 | 462 | 467 | 3,700 |
2016/08/29 | 467 | 467 | 461 | 467 | 3,400 |
2016/08/26 | 464 | 465 | 457 | 461 | 2,300 |
2016/08/25 | 466 | 466 | 456 | 458 | 4,200 |
2016/08/24 | 459 | 461 | 458 | 458 | 2,900 |
2016/08/23 | 455 | 457 | 455 | 455 | 2,300 |
2016/08/22 | 446 | 459 | 446 | 454 | 6,300 |
2016/08/19 | 469 | 469 | 448 | 448 | 15,700 |
2016/08/18 | 450 | 451 | 445 | 447 | 10,600 |
2016/08/17 | 460 | 460 | 450 | 451 | 19,100 |
2016/08/16 | 465 | 465 | 459 | 459 | 9,200 |
2016/08/15 | 460 | 465 | 458 | 465 | 7,100 |
2016/08/12 | 473 | 473 | 466 | 469 | 1,400 |
2016/08/10 | 467 | 473 | 467 | 471 | 1,500 |
2016/08/09 | 465 | 472 | 465 | 465 | 4,400 |
2016/08/08 | 468 | 473 | 463 | 470 | 4,100 |
2016/08/05 | 470 | 471 | 468 | 471 | 2,000 |
2016/08/04 | 465 | 470 | 464 | 467 | 2,200 |
2016/08/03 | 478 | 478 | 465 | 467 | 5,300 |
2016/08/02 | 479 | 480 | 472 | 478 | 6,800 |
2016/08/01 | 475 | 480 | 473 | 478 | 5,400 |
2016/07/29 | 470 | 478 | 468 | 478 | 10,700 |
2016/07/28 | 470 | 470 | 468 | 468 | 6,600 |
2016/07/27 | 463 | 471 | 463 | 469 | 2,300 |
2016/07/26 | 461 | 464 | 460 | 460 | 4,000 |
2016/07/25 | 471 | 474 | 460 | 466 | 11,400 |
2016/07/22 | 471 | 471 | 466 | 466 | 2,900 |
2016/07/21 | 468 | 472 | 467 | 471 | 11,500 |
2016/07/20 | 465 | 468 | 465 | 468 | 5,500 |
2016/07/19 | 470 | 474 | 462 | 466 | 12,500 |
2016/07/15 | 472 | 472 | 460 | 461 | 14,500 |
2016/07/14 | 478 | 478 | 469 | 471 | 15,300 |
2016/07/13 | 479 | 479 | 470 | 478 | 14,900 |
2016/07/12 | 480 | 480 | 474 | 475 | 13,400 |
2016/07/11 | 469 | 470 | 463 | 470 | 7,800 |
2016/07/08 | 471 | 471 | 451 | 454 | 14,200 |
2016/07/07 | 473 | 473 | 464 | 470 | 6,900 |
2016/07/06 | 470 | 478 | 452 | 476 | 21,300 |
2016/07/05 | 456 | 477 | 455 | 477 | 16,300 |
2016/07/04 | 461 | 470 | 451 | 459 | 8,500 |
2016/07/01 | 451 | 475 | 448 | 453 | 30,800 |
2016/06/30 | 452 | 460 | 450 | 450 | 13,500 |
2016/06/29 | 430 | 445 | 425 | 443 | 18,400 |
2016/06/28 | 410 | 425 | 410 | 418 | 11,200 |
2016/06/27 | 407 | 430 | 407 | 416 | 21,400 |
2016/06/24 | 448 | 455 | 402 | 407 | 43,400 |
2016/06/23 | 456 | 456 | 443 | 444 | 23,800 |
2016/06/22 | 453 | 459 | 452 | 457 | 4,300 |
2016/06/21 | 450 | 455 | 447 | 453 | 9,000 |
2016/06/20 | 455 | 456 | 445 | 450 | 5,900 |
2016/06/17 | 448 | 462 | 443 | 443 | 12,600 |
2016/06/16 | 457 | 471 | 443 | 450 | 31,200 |
2016/06/15 | 458 | 470 | 458 | 461 | 8,600 |
2016/06/14 | 485 | 485 | 458 | 458 | 32,600 |
2016/06/13 | 501 | 505 | 485 | 486 | 40,900 |
2016/06/10 | 500 | 504 | 500 | 500 | 7,600 |
2016/06/09 | 507 | 507 | 500 | 500 | 7,200 |
2016/06/08 | 503 | 504 | 503 | 503 | 3,400 |
2016/06/07 | 500 | 507 | 499 | 503 | 5,200 |
2016/06/06 | 498 | 510 | 494 | 505 | 17,100 |
2016/06/03 | 503 | 504 | 498 | 499 | 6,100 |
2016/06/02 | 506 | 506 | 500 | 500 | 8,600 |
2016/06/01 | 505 | 509 | 505 | 506 | 8,400 |
2016/05/31 | 509 | 510 | 501 | 504 | 18,900 |
2016/05/30 | 510 | 510 | 504 | 508 | 3,600 |
2016/05/27 | 506 | 510 | 504 | 510 | 12,300 |
2016/05/26 | 507 | 513 | 506 | 506 | 8,000 |
2016/05/25 | 509 | 514 | 505 | 507 | 14,900 |
2016/05/24 | 519 | 520 | 514 | 517 | 6,000 |
2016/05/23 | 502 | 523 | 502 | 523 | 7,200 |
2016/05/20 | 505 | 517 | 494 | 502 | 28,400 |
2016/05/19 | 524 | 524 | 511 | 511 | 13,000 |
2016/05/18 | 523 | 532 | 520 | 528 | 14,500 |
2016/05/17 | 527 | 538 | 520 | 533 | 20,800 |
2016/05/16 | 530 | 552 | 529 | 530 | 26,200 |
2016/05/13 | 560 | 564 | 556 | 563 | 7,700 |
2016/05/12 | 566 | 566 | 560 | 563 | 5,700 |
2016/05/11 | 567 | 573 | 557 | 573 | 23,700 |
2016/05/10 | 556 | 573 | 553 | 565 | 24,800 |
2016/05/09 | 552 | 553 | 550 | 553 | 8,300 |
2016/05/06 | 556 | 556 | 543 | 550 | 10,900 |
2016/05/02 | 538 | 560 | 538 | 559 | 20,900 |
2016/04/28 | 544 | 555 | 534 | 555 | 34,700 |
2016/04/27 | 538 | 545 | 537 | 545 | 4,900 |
2016/04/26 | 539 | 541 | 532 | 534 | 20,500 |
2016/04/25 | 544 | 546 | 539 | 541 | 21,600 |
2016/04/22 | 544 | 549 | 541 | 543 | 13,300 |
2016/04/21 | 545 | 554 | 544 | 547 | 10,500 |
2016/04/20 | 561 | 561 | 541 | 542 | 27,300 |
2016/04/19 | 579 | 580 | 550 | 551 | 57,300 |
2016/04/18 | 542 | 612 | 542 | 579 | 204,400 |
2016/04/15 | 515 | 536 | 510 | 512 | 26,300 |
2016/04/14 | 499 | 513 | 499 | 506 | 17,500 |
2016/04/13 | 499 | 505 | 490 | 499 | 12,100 |
2016/04/12 | 495 | 497 | 487 | 497 | 7,500 |
2016/04/11 | 500 | 500 | 486 | 489 | 8,900 |
2016/04/08 | 496 | 500 | 490 | 500 | 16,500 |
2016/04/07 | 505 | 507 | 499 | 500 | 5,700 |
2016/04/06 | 500 | 506 | 498 | 505 | 9,500 |
2016/04/05 | 510 | 513 | 498 | 502 | 7,800 |
2016/04/04 | 515 | 519 | 502 | 510 | 9,200 |
2016/04/01 | 532 | 537 | 510 | 511 | 18,200 |
2016/03/31 | 533 | 539 | 528 | 537 | 7,400 |
2016/03/30 | 540 | 543 | 531 | 533 | 14,300 |
2016/03/29 | 540 | 545 | 536 | 542 | 18,300 |
2016/03/28 | 570 | 572 | 560 | 562 | 25,500 |
2016/03/25 | 570 | 576 | 564 | 571 | 9,600 |
2016/03/24 | 575 | 582 | 572 | 572 | 9,600 |
2016/03/23 | 575 | 582 | 574 | 575 | 11,100 |
2016/03/22 | 577 | 580 | 574 | 576 | 11,000 |
2016/03/18 | 568 | 580 | 561 | 579 | 25,000 |
2016/03/17 | 548 | 579 | 548 | 578 | 31,300 |
2016/03/16 | 540 | 548 | 538 | 548 | 19,600 |
2016/03/15 | 540 | 544 | 538 | 542 | 22,300 |
2016/03/14 | 541 | 545 | 530 | 545 | 27,800 |
2016/03/11 | 518 | 540 | 514 | 525 | 10,500 |
2016/03/10 | 510 | 514 | 510 | 512 | 8,400 |
2016/03/09 | 506 | 514 | 505 | 508 | 15,400 |
2016/03/08 | 510 | 512 | 506 | 512 | 11,200 |
2016/03/07 | 509 | 510 | 506 | 508 | 11,400 |
2016/03/04 | 504 | 510 | 504 | 506 | 16,500 |
2016/03/03 | 506 | 513 | 503 | 510 | 22,400 |
2016/03/02 | 499 | 513 | 499 | 505 | 67,800 |
2016/03/01 | 527 | 527 | 516 | 526 | 5,200 |
2016/02/29 | 530 | 530 | 521 | 526 | 10,500 |
2016/02/26 | 516 | 527 | 516 | 521 | 7,300 |
2016/02/25 | 510 | 514 | 507 | 514 | 7,400 |
2016/02/24 | 505 | 508 | 503 | 505 | 6,900 |
2016/02/23 | 512 | 512 | 503 | 503 | 7,000 |
2016/02/22 | 503 | 509 | 503 | 508 | 9,200 |
2016/02/19 | 505 | 508 | 502 | 508 | 8,900 |
2016/02/18 | 499 | 512 | 499 | 502 | 9,900 |
2016/02/17 | 491 | 514 | 491 | 497 | 20,900 |
2016/02/16 | 474 | 511 | 473 | 510 | 33,100 |
2016/02/15 | 478 | 478 | 452 | 477 | 32,400 |
2016/02/12 | 481 | 484 | 420 | 430 | 104,200 |
2016/02/10 | 526 | 531 | 486 | 492 | 50,900 |
2016/02/09 | 532 | 535 | 519 | 524 | 41,200 |
2016/02/08 | 548 | 567 | 548 | 558 | 13,200 |
2016/02/05 | 562 | 569 | 546 | 547 | 31,800 |
2016/02/04 | 573 | 578 | 568 | 570 | 17,200 |
2016/02/03 | 592 | 595 | 574 | 575 | 41,300 |
2016/02/02 | 599 | 603 | 599 | 599 | 15,200 |
2016/02/01 | 599 | 616 | 596 | 596 | 15,700 |
2016/01/29 | 593 | 603 | 585 | 592 | 8,200 |
2016/01/28 | 575 | 598 | 575 | 593 | 9,100 |
2016/01/27 | 574 | 625 | 574 | 591 | 37,600 |
2016/01/26 | 565 | 574 | 564 | 574 | 10,500 |
2016/01/25 | 564 | 569 | 555 | 569 | 9,900 |
2016/01/22 | 548 | 576 | 546 | 559 | 36,600 |
2016/01/21 | 556 | 576 | 546 | 548 | 40,800 |
2016/01/20 | 591 | 591 | 576 | 576 | 18,500 |
2016/01/19 | 590 | 592 | 583 | 583 | 18,600 |
2016/01/18 | 596 | 596 | 580 | 590 | 35,900 |
2016/01/15 | 600 | 608 | 597 | 597 | 13,400 |
2016/01/14 | 606 | 606 | 593 | 599 | 21,900 |
2016/01/13 | 601 | 612 | 601 | 606 | 11,300 |
2016/01/12 | 600 | 605 | 594 | 601 | 39,000 |
2016/01/08 | 606 | 613 | 598 | 600 | 75,700 |
2016/01/07 | 631 | 634 | 600 | 610 | 47,000 |
2016/01/06 | 641 | 648 | 630 | 632 | 30,200 |
2016/01/05 | 628 | 644 | 628 | 644 | 32,000 |
2016/01/04 | 617 | 633 | 617 | 627 | 30,400 |