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 |
---|---|---|---|---|---|
2017/12/29 | 599 | 610 | 595 | 606 | 42,200 |
2017/12/28 | 592 | 598 | 592 | 597 | 24,100 |
2017/12/27 | 578 | 592 | 578 | 590 | 28,200 |
2017/12/26 | 586 | 590 | 575 | 580 | 45,100 |
2017/12/25 | 588 | 590 | 585 | 585 | 29,500 |
2017/12/22 | 588 | 592 | 585 | 588 | 24,200 |
2017/12/21 | 588 | 593 | 587 | 587 | 15,900 |
2017/12/20 | 580 | 599 | 578 | 590 | 38,300 |
2017/12/19 | 592 | 592 | 577 | 578 | 48,800 |
2017/12/18 | 591 | 598 | 587 | 591 | 20,300 |
2017/12/15 | 602 | 614 | 590 | 591 | 19,400 |
2017/12/14 | 595 | 602 | 587 | 602 | 18,000 |
2017/12/13 | 605 | 607 | 586 | 594 | 53,400 |
2017/12/12 | 615 | 617 | 597 | 598 | 98,300 |
2017/12/11 | 601 | 682 | 601 | 617 | 647,100 |
2017/12/08 | 585 | 585 | 579 | 585 | 13,400 |
2017/12/07 | 580 | 584 | 578 | 582 | 21,800 |
2017/12/06 | 580 | 581 | 575 | 576 | 27,300 |
2017/12/05 | 566 | 579 | 566 | 579 | 15,100 |
2017/12/04 | 577 | 578 | 565 | 565 | 28,900 |
2017/12/01 | 575 | 578 | 572 | 577 | 12,200 |
2017/11/30 | 580 | 586 | 577 | 578 | 15,400 |
2017/11/29 | 586 | 586 | 578 | 584 | 11,700 |
2017/11/28 | 588 | 588 | 579 | 585 | 17,800 |
2017/11/27 | 574 | 584 | 574 | 584 | 18,400 |
2017/11/24 | 570 | 574 | 568 | 573 | 10,200 |
2017/11/22 | 568 | 569 | 560 | 567 | 9,500 |
2017/11/21 | 559 | 566 | 557 | 564 | 5,200 |
2017/11/20 | 550 | 558 | 547 | 556 | 10,100 |
2017/11/17 | 551 | 555 | 547 | 547 | 14,800 |
2017/11/16 | 545 | 555 | 541 | 553 | 12,300 |
2017/11/15 | 569 | 570 | 548 | 550 | 36,100 |
2017/11/14 | 565 | 573 | 565 | 570 | 21,000 |
2017/11/13 | 574 | 575 | 570 | 571 | 17,800 |
2017/11/10 | 566 | 572 | 563 | 570 | 10,400 |
2017/11/09 | 574 | 577 | 568 | 572 | 22,500 |
2017/11/08 | 571 | 577 | 570 | 571 | 32,400 |
2017/11/07 | 586 | 590 | 573 | 579 | 56,300 |
2017/11/06 | 580 | 593 | 580 | 584 | 52,900 |
2017/11/02 | 573 | 590 | 572 | 580 | 53,000 |
2017/11/01 | 574 | 578 | 572 | 575 | 14,500 |
2017/10/31 | 572 | 578 | 570 | 573 | 17,200 |
2017/10/30 | 575 | 575 | 567 | 574 | 28,900 |
2017/10/27 | 576 | 577 | 569 | 569 | 9,400 |
2017/10/26 | 567 | 577 | 567 | 576 | 14,200 |
2017/10/25 | 570 | 580 | 565 | 569 | 43,900 |
2017/10/24 | 555 | 573 | 553 | 572 | 36,500 |
2017/10/23 | 552 | 555 | 550 | 555 | 16,900 |
2017/10/20 | 552 | 553 | 545 | 550 | 24,600 |
2017/10/19 | 555 | 558 | 551 | 555 | 18,000 |
2017/10/18 | 557 | 565 | 550 | 553 | 54,500 |
2017/10/17 | 556 | 565 | 553 | 559 | 14,900 |
2017/10/16 | 567 | 567 | 556 | 557 | 10,400 |
2017/10/13 | 565 | 568 | 556 | 560 | 15,600 |
2017/10/12 | 565 | 571 | 559 | 563 | 21,100 |
2017/10/11 | 560 | 566 | 559 | 564 | 23,400 |
2017/10/10 | 574 | 574 | 553 | 559 | 37,700 |
2017/10/06 | 554 | 570 | 553 | 564 | 54,500 |
2017/10/05 | 596 | 603 | 559 | 564 | 99,800 |
2017/10/04 | 603 | 629 | 581 | 603 | 234,000 |
2017/10/03 | 591 | 640 | 575 | 609 | 626,600 |
2017/10/02 | 577 | 582 | 568 | 574 | 57,400 |
2017/09/29 | 556 | 573 | 541 | 567 | 64,200 |
2017/09/28 | 568 | 578 | 551 | 557 | 55,600 |
2017/09/27 | 545 | 565 | 545 | 565 | 45,400 |
2017/09/26 | 538 | 546 | 534 | 543 | 49,700 |
2017/09/25 | 541 | 553 | 531 | 536 | 131,200 |
2017/09/22 | 523 | 620 | 523 | 561 | 1,127,200 |
2017/09/21 | 525 | 525 | 519 | 522 | 12,900 |
2017/09/20 | 523 | 523 | 519 | 523 | 9,500 |
2017/09/19 | 525 | 525 | 518 | 523 | 23,900 |
2017/09/15 | 516 | 517 | 510 | 513 | 8,800 |
2017/09/14 | 511 | 516 | 511 | 515 | 7,200 |
2017/09/13 | 515 | 515 | 510 | 510 | 4,300 |
2017/09/12 | 515 | 515 | 511 | 513 | 5,800 |
2017/09/11 | 510 | 515 | 506 | 514 | 4,100 |
2017/09/08 | 510 | 512 | 505 | 511 | 19,600 |
2017/09/07 | 514 | 514 | 511 | 511 | 3,100 |
2017/09/06 | 511 | 512 | 507 | 511 | 10,900 |
2017/09/05 | 518 | 519 | 510 | 512 | 11,100 |
2017/09/04 | 519 | 520 | 516 | 517 | 5,000 |
2017/09/01 | 523 | 527 | 521 | 523 | 9,500 |
2017/08/31 | 516 | 528 | 515 | 527 | 18,700 |
2017/08/30 | 517 | 518 | 517 | 518 | 3,400 |
2017/08/29 | 511 | 516 | 511 | 516 | 2,000 |
2017/08/28 | 519 | 519 | 513 | 513 | 4,800 |
2017/08/25 | 512 | 519 | 512 | 519 | 4,700 |
2017/08/24 | 510 | 515 | 510 | 512 | 3,900 |
2017/08/23 | 513 | 517 | 509 | 513 | 7,000 |
2017/08/22 | 512 | 514 | 510 | 514 | 6,800 |
2017/08/21 | 520 | 524 | 508 | 514 | 11,300 |
2017/08/18 | 522 | 525 | 519 | 524 | 6,300 |
2017/08/17 | 520 | 522 | 516 | 522 | 7,600 |
2017/08/16 | 517 | 520 | 514 | 520 | 7,800 |
2017/08/15 | 512 | 517 | 512 | 515 | 8,200 |
2017/08/14 | 506 | 512 | 501 | 512 | 14,900 |
2017/08/10 | 512 | 517 | 509 | 510 | 29,800 |
2017/08/09 | 534 | 534 | 515 | 522 | 21,100 |
2017/08/08 | 534 | 534 | 529 | 534 | 25,700 |
2017/08/07 | 538 | 543 | 529 | 536 | 31,000 |
2017/08/04 | 533 | 535 | 521 | 529 | 19,600 |
2017/08/03 | 531 | 535 | 525 | 535 | 23,500 |
2017/08/02 | 530 | 535 | 530 | 532 | 10,500 |
2017/08/01 | 536 | 539 | 523 | 527 | 43,700 |
2017/07/31 | 524 | 547 | 523 | 539 | 108,400 |
2017/07/28 | 516 | 518 | 513 | 517 | 20,700 |
2017/07/27 | 517 | 517 | 512 | 515 | 13,400 |
2017/07/26 | 516 | 517 | 508 | 511 | 18,100 |
2017/07/25 | 505 | 506 | 505 | 506 | 4,900 |
2017/07/24 | 507 | 508 | 504 | 507 | 3,100 |
2017/07/21 | 504 | 506 | 502 | 506 | 6,500 |
2017/07/20 | 508 | 509 | 502 | 508 | 12,300 |
2017/07/19 | 502 | 507 | 501 | 507 | 23,300 |
2017/07/18 | 506 | 507 | 501 | 507 | 6,900 |
2017/07/14 | 509 | 510 | 505 | 509 | 8,100 |
2017/07/13 | 512 | 517 | 507 | 511 | 6,200 |
2017/07/12 | 512 | 516 | 508 | 510 | 14,800 |
2017/07/11 | 510 | 510 | 505 | 508 | 6,200 |
2017/07/10 | 510 | 512 | 502 | 507 | 10,600 |
2017/07/07 | 511 | 511 | 503 | 510 | 16,300 |
2017/07/06 | 511 | 518 | 496 | 502 | 33,000 |
2017/07/05 | 501 | 515 | 496 | 506 | 46,400 |
2017/07/04 | 492 | 497 | 491 | 493 | 23,600 |
2017/07/03 | 491 | 491 | 486 | 487 | 8,400 |
2017/06/30 | 485 | 486 | 484 | 486 | 9,300 |
2017/06/29 | 484 | 485 | 483 | 483 | 10,000 |
2017/06/28 | 483 | 485 | 482 | 484 | 27,700 |
2017/06/27 | 479 | 483 | 479 | 482 | 13,100 |
2017/06/26 | 485 | 485 | 480 | 481 | 13,400 |
2017/06/23 | 483 | 483 | 480 | 483 | 7,100 |
2017/06/22 | 484 | 487 | 481 | 482 | 9,500 |
2017/06/21 | 489 | 489 | 484 | 484 | 11,600 |
2017/06/20 | 487 | 490 | 484 | 490 | 10,300 |
2017/06/19 | 485 | 487 | 483 | 484 | 11,000 |
2017/06/16 | 480 | 480 | 478 | 480 | 2,600 |
2017/06/15 | 477 | 480 | 477 | 477 | 3,500 |
2017/06/14 | 483 | 485 | 477 | 479 | 12,100 |
2017/06/13 | 485 | 486 | 481 | 483 | 11,500 |
2017/06/12 | 485 | 486 | 482 | 484 | 11,700 |
2017/06/09 | 485 | 490 | 483 | 483 | 13,400 |
2017/06/08 | 483 | 488 | 483 | 484 | 6,500 |
2017/06/07 | 486 | 490 | 483 | 488 | 6,900 |
2017/06/06 | 484 | 493 | 483 | 488 | 9,400 |
2017/06/05 | 482 | 483 | 482 | 482 | 6,900 |
2017/06/02 | 483 | 486 | 480 | 484 | 6,200 |
2017/06/01 | 481 | 484 | 477 | 480 | 8,100 |
2017/05/31 | 473 | 484 | 470 | 479 | 14,900 |
2017/05/30 | 496 | 496 | 465 | 478 | 45,600 |
2017/05/29 | 504 | 504 | 490 | 498 | 19,300 |
2017/05/26 | 502 | 510 | 502 | 505 | 3,000 |
2017/05/25 | 502 | 504 | 500 | 504 | 8,700 |
2017/05/24 | 509 | 510 | 502 | 507 | 9,200 |
2017/05/23 | 508 | 511 | 503 | 511 | 19,700 |
2017/05/22 | 524 | 524 | 517 | 517 | 12,400 |
2017/05/19 | 524 | 529 | 516 | 521 | 23,100 |
2017/05/18 | 530 | 530 | 510 | 524 | 109,200 |
2017/05/17 | 515 | 531 | 514 | 530 | 52,800 |
2017/05/16 | 500 | 515 | 486 | 515 | 58,700 |
2017/05/15 | 480 | 499 | 480 | 499 | 16,600 |
2017/05/12 | 486 | 491 | 483 | 483 | 18,900 |
2017/05/11 | 484 | 487 | 480 | 481 | 10,500 |
2017/05/10 | 494 | 494 | 481 | 489 | 15,600 |
2017/05/09 | 470 | 504 | 470 | 486 | 73,100 |
2017/05/08 | 457 | 459 | 457 | 458 | 8,600 |
2017/05/02 | 454 | 460 | 454 | 456 | 4,500 |
2017/05/01 | 456 | 460 | 455 | 455 | 5,000 |
2017/04/28 | 452 | 460 | 452 | 456 | 18,500 |
2017/04/27 | 455 | 458 | 452 | 452 | 7,500 |
2017/04/26 | 459 | 459 | 455 | 456 | 5,200 |
2017/04/25 | 460 | 460 | 451 | 455 | 8,400 |
2017/04/24 | 448 | 466 | 448 | 453 | 20,600 |
2017/04/21 | 447 | 455 | 441 | 446 | 15,200 |
2017/04/20 | 450 | 452 | 442 | 446 | 7,100 |
2017/04/19 | 444 | 450 | 444 | 447 | 2,700 |
2017/04/18 | 448 | 448 | 442 | 447 | 8,900 |
2017/04/17 | 448 | 449 | 442 | 442 | 7,100 |
2017/04/14 | 450 | 451 | 443 | 448 | 12,200 |
2017/04/13 | 452 | 452 | 444 | 447 | 20,200 |
2017/04/12 | 459 | 461 | 453 | 453 | 9,900 |
2017/04/11 | 463 | 465 | 458 | 463 | 12,100 |
2017/04/10 | 472 | 472 | 462 | 463 | 7,300 |
2017/04/07 | 463 | 471 | 458 | 460 | 13,700 |
2017/04/06 | 468 | 470 | 462 | 463 | 11,800 |
2017/04/05 | 475 | 476 | 470 | 470 | 9,900 |
2017/04/04 | 478 | 480 | 474 | 475 | 6,600 |
2017/04/03 | 480 | 482 | 478 | 478 | 16,800 |
2017/03/31 | 486 | 488 | 481 | 484 | 19,000 |
2017/03/30 | 492 | 493 | 481 | 487 | 24,900 |
2017/03/29 | 494 | 499 | 491 | 498 | 24,200 |
2017/03/28 | 504 | 520 | 504 | 506 | 35,700 |
2017/03/27 | 504 | 516 | 504 | 507 | 32,100 |
2017/03/24 | 509 | 513 | 507 | 512 | 7,000 |
2017/03/23 | 510 | 513 | 508 | 508 | 8,600 |
2017/03/22 | 512 | 514 | 510 | 510 | 20,000 |
2017/03/21 | 516 | 516 | 514 | 514 | 11,600 |
2017/03/17 | 511 | 515 | 511 | 514 | 7,600 |
2017/03/16 | 510 | 520 | 510 | 512 | 19,300 |
2017/03/15 | 513 | 519 | 510 | 512 | 17,500 |
2017/03/14 | 515 | 515 | 510 | 513 | 20,400 |
2017/03/13 | 516 | 516 | 512 | 514 | 6,000 |
2017/03/10 | 511 | 516 | 511 | 516 | 8,900 |
2017/03/09 | 516 | 516 | 512 | 512 | 13,400 |
2017/03/08 | 519 | 519 | 512 | 516 | 11,300 |
2017/03/07 | 512 | 516 | 512 | 514 | 5,800 |
2017/03/06 | 517 | 517 | 510 | 512 | 11,100 |
2017/03/03 | 515 | 519 | 515 | 515 | 14,400 |
2017/03/02 | 511 | 515 | 511 | 513 | 12,600 |
2017/03/01 | 509 | 513 | 507 | 512 | 22,100 |
2017/02/28 | 519 | 519 | 506 | 509 | 80,900 |
2017/02/27 | 533 | 536 | 530 | 533 | 13,700 |
2017/02/24 | 531 | 534 | 530 | 533 | 12,600 |
2017/02/23 | 535 | 535 | 530 | 534 | 9,100 |
2017/02/22 | 534 | 535 | 530 | 532 | 9,400 |
2017/02/21 | 533 | 533 | 530 | 532 | 7,400 |
2017/02/20 | 530 | 533 | 527 | 531 | 10,500 |
2017/02/17 | 526 | 534 | 525 | 527 | 7,100 |
2017/02/16 | 524 | 529 | 524 | 526 | 9,800 |
2017/02/15 | 524 | 527 | 524 | 524 | 9,000 |
2017/02/14 | 525 | 526 | 523 | 524 | 9,700 |
2017/02/13 | 528 | 529 | 525 | 525 | 11,400 |
2017/02/10 | 527 | 529 | 525 | 525 | 17,900 |
2017/02/09 | 528 | 530 | 526 | 526 | 5,700 |
2017/02/08 | 532 | 533 | 526 | 530 | 10,600 |
2017/02/07 | 525 | 535 | 525 | 531 | 12,200 |
2017/02/06 | 527 | 530 | 525 | 527 | 12,800 |
2017/02/03 | 526 | 531 | 526 | 528 | 9,200 |
2017/02/02 | 535 | 535 | 527 | 527 | 11,800 |
2017/02/01 | 527 | 538 | 526 | 537 | 11,300 |
2017/01/31 | 529 | 532 | 528 | 528 | 9,900 |
2017/01/30 | 527 | 532 | 527 | 529 | 7,300 |
2017/01/27 | 529 | 533 | 525 | 526 | 12,600 |
2017/01/26 | 530 | 530 | 526 | 527 | 10,800 |
2017/01/25 | 526 | 528 | 522 | 525 | 8,000 |
2017/01/24 | 522 | 525 | 522 | 523 | 6,200 |
2017/01/23 | 516 | 521 | 516 | 521 | 7,200 |
2017/01/20 | 515 | 517 | 511 | 511 | 8,600 |
2017/01/19 | 515 | 523 | 512 | 514 | 15,500 |
2017/01/18 | 517 | 523 | 513 | 514 | 16,900 |
2017/01/17 | 525 | 531 | 520 | 524 | 14,200 |
2017/01/16 | 535 | 535 | 525 | 525 | 2,400 |
2017/01/13 | 523 | 537 | 520 | 532 | 22,000 |
2017/01/12 | 525 | 533 | 520 | 533 | 8,100 |
2017/01/11 | 508 | 531 | 508 | 523 | 8,400 |
2017/01/10 | 526 | 531 | 511 | 513 | 15,800 |
2017/01/06 | 528 | 535 | 524 | 526 | 17,300 |
2017/01/05 | 530 | 534 | 526 | 534 | 18,500 |
2017/01/04 | 522 | 529 | 517 | 526 | 40,700 |