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 |
---|---|---|---|---|---|
2019/12/30 | 364 | 367 | 361 | 362 | 52,700 |
2019/12/27 | 357 | 366 | 353 | 364 | 121,300 |
2019/12/26 | 353 | 355 | 350 | 353 | 60,900 |
2019/12/25 | 360 | 360 | 350 | 353 | 66,800 |
2019/12/24 | 361 | 361 | 353 | 360 | 60,400 |
2019/12/23 | 356 | 361 | 353 | 358 | 34,200 |
2019/12/20 | 358 | 362 | 350 | 351 | 66,400 |
2019/12/19 | 364 | 364 | 357 | 361 | 34,900 |
2019/12/18 | 368 | 370 | 362 | 365 | 52,400 |
2019/12/17 | 361 | 372 | 358 | 370 | 248,200 |
2019/12/16 | 351 | 355 | 349 | 355 | 46,400 |
2019/12/13 | 353 | 357 | 349 | 351 | 50,700 |
2019/12/12 | 360 | 361 | 351 | 353 | 87,000 |
2019/12/11 | 362 | 369 | 360 | 361 | 71,500 |
2019/12/10 | 371 | 374 | 361 | 361 | 170,000 |
2019/12/09 | 361 | 374 | 357 | 371 | 289,500 |
2019/12/06 | 353 | 357 | 350 | 357 | 96,100 |
2019/12/05 | 348 | 353 | 345 | 351 | 159,000 |
2019/12/04 | 342 | 348 | 338 | 348 | 63,200 |
2019/12/03 | 330 | 342 | 329 | 342 | 193,900 |
2019/12/02 | 328 | 332 | 327 | 330 | 36,100 |
2019/11/29 | 328 | 330 | 327 | 327 | 46,900 |
2019/11/28 | 329 | 330 | 326 | 327 | 29,900 |
2019/11/27 | 329 | 331 | 326 | 327 | 24,500 |
2019/11/26 | 330 | 333 | 328 | 329 | 22,400 |
2019/11/25 | 328 | 330 | 324 | 330 | 55,800 |
2019/11/22 | 326 | 329 | 326 | 326 | 27,900 |
2019/11/21 | 325 | 328 | 321 | 327 | 35,500 |
2019/11/20 | 332 | 332 | 322 | 327 | 48,300 |
2019/11/19 | 333 | 337 | 327 | 333 | 57,800 |
2019/11/18 | 334 | 336 | 330 | 333 | 49,100 |
2019/11/15 | 330 | 335 | 325 | 330 | 68,000 |
2019/11/14 | 328 | 338 | 322 | 336 | 87,700 |
2019/11/13 | 327 | 330 | 322 | 325 | 45,200 |
2019/11/12 | 323 | 328 | 323 | 327 | 43,700 |
2019/11/11 | 320 | 323 | 318 | 321 | 46,900 |
2019/11/08 | 327 | 329 | 321 | 321 | 60,500 |
2019/11/07 | 329 | 332 | 322 | 324 | 154,700 |
2019/11/06 | 326 | 336 | 319 | 333 | 438,600 |
2019/11/05 | 354 | 368 | 352 | 366 | 339,900 |
2019/11/01 | 340 | 351 | 340 | 351 | 67,200 |
2019/10/31 | 340 | 343 | 337 | 343 | 40,000 |
2019/10/30 | 340 | 343 | 332 | 337 | 74,500 |
2019/10/29 | 349 | 349 | 340 | 345 | 62,800 |
2019/10/28 | 357 | 357 | 345 | 346 | 66,900 |
2019/10/25 | 350 | 356 | 342 | 354 | 108,300 |
2019/10/24 | 358 | 358 | 346 | 352 | 145,500 |
2019/10/23 | 338 | 353 | 333 | 352 | 284,800 |
2019/10/21 | 341 | 341 | 331 | 331 | 74,700 |
2019/10/18 | 325 | 342 | 325 | 336 | 246,200 |
2019/10/17 | 336 | 336 | 322 | 323 | 136,100 |
2019/10/16 | 343 | 343 | 329 | 336 | 160,400 |
2019/10/15 | 336 | 345 | 325 | 344 | 269,400 |
2019/10/11 | 331 | 342 | 325 | 328 | 262,400 |
2019/10/10 | 316 | 335 | 316 | 333 | 448,300 |
2019/10/09 | 321 | 325 | 318 | 323 | 147,900 |
2019/10/08 | 300 | 327 | 300 | 326 | 749,200 |
2019/10/07 | 298 | 300 | 296 | 299 | 14,600 |
2019/10/04 | 297 | 300 | 297 | 298 | 17,000 |
2019/10/03 | 299 | 301 | 296 | 296 | 23,800 |
2019/10/02 | 300 | 306 | 298 | 302 | 36,600 |
2019/10/01 | 299 | 302 | 296 | 300 | 25,600 |
2019/09/30 | 305 | 305 | 301 | 301 | 24,200 |
2019/09/27 | 300 | 302 | 298 | 300 | 12,300 |
2019/09/26 | 303 | 303 | 299 | 300 | 24,600 |
2019/09/25 | 305 | 305 | 300 | 304 | 17,000 |
2019/09/24 | 297 | 309 | 295 | 306 | 56,000 |
2019/09/20 | 299 | 299 | 297 | 297 | 6,000 |
2019/09/19 | 298 | 299 | 296 | 297 | 23,800 |
2019/09/18 | 298 | 300 | 297 | 299 | 19,100 |
2019/09/17 | 297 | 300 | 295 | 298 | 44,200 |
2019/09/13 | 298 | 301 | 297 | 298 | 58,600 |
2019/09/12 | 301 | 301 | 296 | 299 | 24,900 |
2019/09/11 | 294 | 298 | 290 | 296 | 58,800 |
2019/09/10 | 300 | 302 | 293 | 294 | 68,300 |
2019/09/09 | 305 | 306 | 300 | 301 | 27,800 |
2019/09/06 | 308 | 308 | 302 | 305 | 32,700 |
2019/09/05 | 310 | 313 | 305 | 308 | 65,900 |
2019/09/04 | 297 | 308 | 297 | 308 | 34,100 |
2019/09/03 | 303 | 307 | 296 | 298 | 62,300 |
2019/09/02 | 303 | 305 | 300 | 303 | 44,200 |
2019/08/30 | 308 | 312 | 305 | 305 | 56,900 |
2019/08/29 | 329 | 330 | 305 | 305 | 242,300 |
2019/08/28 | 324 | 331 | 320 | 329 | 422,100 |
2019/08/27 | 308 | 323 | 299 | 319 | 278,000 |
2019/08/26 | 287 | 307 | 285 | 304 | 115,300 |
2019/08/23 | 287 | 292 | 278 | 291 | 42,800 |
2019/08/22 | 291 | 294 | 287 | 288 | 18,800 |
2019/08/21 | 288 | 295 | 288 | 291 | 24,200 |
2019/08/20 | 285 | 291 | 273 | 290 | 124,700 |
2019/08/19 | 295 | 297 | 293 | 296 | 26,100 |
2019/08/16 | 293 | 301 | 291 | 292 | 60,300 |
2019/08/15 | 298 | 301 | 290 | 295 | 102,600 |
2019/08/14 | 302 | 306 | 301 | 303 | 33,200 |
2019/08/13 | 305 | 305 | 300 | 302 | 75,800 |
2019/08/09 | 319 | 319 | 308 | 310 | 162,600 |
2019/08/08 | 320 | 325 | 315 | 315 | 166,400 |
2019/08/07 | 321 | 327 | 313 | 323 | 337,700 |
2019/08/06 | 305 | 326 | 302 | 312 | 1,052,600 |
2019/08/05 | 293 | 296 | 289 | 292 | 22,900 |
2019/08/02 | 295 | 296 | 286 | 293 | 17,700 |
2019/08/01 | 297 | 298 | 295 | 296 | 9,300 |
2019/07/31 | 294 | 298 | 293 | 297 | 8,000 |
2019/07/30 | 298 | 298 | 295 | 296 | 6,600 |
2019/07/29 | 297 | 298 | 295 | 298 | 9,700 |
2019/07/26 | 292 | 297 | 289 | 295 | 14,900 |
2019/07/25 | 293 | 295 | 290 | 292 | 21,800 |
2019/07/24 | 295 | 296 | 291 | 293 | 21,200 |
2019/07/23 | 298 | 300 | 291 | 291 | 46,800 |
2019/07/22 | 297 | 297 | 294 | 296 | 13,000 |
2019/07/19 | 295 | 298 | 295 | 297 | 23,100 |
2019/07/18 | 294 | 295 | 292 | 295 | 24,900 |
2019/07/17 | 304 | 304 | 282 | 297 | 65,100 |
2019/07/16 | 307 | 307 | 298 | 304 | 39,400 |
2019/07/12 | 301 | 302 | 299 | 302 | 30,700 |
2019/07/11 | 301 | 301 | 297 | 300 | 14,000 |
2019/07/10 | 299 | 301 | 298 | 299 | 41,300 |
2019/07/09 | 301 | 301 | 295 | 298 | 56,800 |
2019/07/08 | 300 | 300 | 293 | 297 | 44,000 |
2019/07/05 | 293 | 296 | 291 | 296 | 32,300 |
2019/07/04 | 293 | 294 | 287 | 289 | 35,200 |
2019/07/03 | 293 | 293 | 289 | 291 | 35,400 |
2019/07/02 | 284 | 289 | 282 | 289 | 32,400 |
2019/07/01 | 282 | 283 | 280 | 282 | 26,600 |
2019/06/28 | 278 | 281 | 273 | 280 | 31,500 |
2019/06/27 | 270 | 275 | 269 | 275 | 16,200 |
2019/06/26 | 276 | 279 | 265 | 268 | 38,500 |
2019/06/25 | 271 | 278 | 270 | 274 | 23,100 |
2019/06/24 | 275 | 275 | 269 | 272 | 11,800 |
2019/06/21 | 281 | 281 | 269 | 273 | 32,600 |
2019/06/20 | 281 | 283 | 278 | 280 | 15,200 |
2019/06/19 | 278 | 281 | 275 | 280 | 11,000 |
2019/06/18 | 279 | 280 | 272 | 278 | 42,200 |
2019/06/17 | 284 | 284 | 276 | 277 | 19,200 |
2019/06/14 | 269 | 280 | 269 | 280 | 44,300 |
2019/06/13 | 269 | 273 | 269 | 271 | 8,800 |
2019/06/12 | 270 | 274 | 261 | 268 | 40,100 |
2019/06/11 | 271 | 273 | 268 | 270 | 11,500 |
2019/06/10 | 271 | 276 | 271 | 273 | 11,100 |
2019/06/07 | 268 | 274 | 268 | 270 | 18,000 |
2019/06/06 | 273 | 273 | 265 | 269 | 20,200 |
2019/06/05 | 272 | 276 | 270 | 271 | 21,600 |
2019/06/04 | 270 | 270 | 265 | 270 | 9,700 |
2019/06/03 | 277 | 277 | 269 | 269 | 12,400 |
2019/05/31 | 277 | 278 | 273 | 274 | 28,400 |
2019/05/30 | 276 | 279 | 275 | 279 | 10,900 |
2019/05/29 | 275 | 276 | 273 | 276 | 12,900 |
2019/05/28 | 276 | 277 | 274 | 275 | 8,300 |
2019/05/27 | 275 | 280 | 274 | 278 | 8,000 |
2019/05/24 | 276 | 278 | 272 | 274 | 29,300 |
2019/05/23 | 272 | 278 | 270 | 278 | 23,100 |
2019/05/22 | 275 | 276 | 271 | 274 | 14,700 |
2019/05/21 | 273 | 280 | 268 | 279 | 10,700 |
2019/05/20 | 284 | 284 | 271 | 276 | 42,100 |
2019/05/17 | 286 | 286 | 281 | 283 | 4,700 |
2019/05/16 | 284 | 287 | 277 | 286 | 10,700 |
2019/05/15 | 275 | 285 | 272 | 285 | 16,500 |
2019/05/14 | 269 | 275 | 261 | 275 | 14,300 |
2019/05/13 | 276 | 276 | 269 | 275 | 8,200 |
2019/05/10 | 261 | 286 | 261 | 269 | 35,600 |
2019/05/09 | 279 | 279 | 260 | 268 | 32,800 |
2019/05/08 | 280 | 288 | 279 | 279 | 36,300 |
2019/05/07 | 288 | 288 | 284 | 287 | 7,100 |
2019/04/26 | 281 | 285 | 281 | 285 | 9,100 |
2019/04/25 | 287 | 287 | 279 | 281 | 16,800 |
2019/04/24 | 283 | 289 | 283 | 285 | 25,200 |
2019/04/23 | 278 | 284 | 276 | 284 | 38,200 |
2019/04/22 | 281 | 281 | 277 | 277 | 24,600 |
2019/04/19 | 280 | 283 | 277 | 283 | 19,100 |
2019/04/18 | 282 | 284 | 278 | 278 | 7,000 |
2019/04/17 | 281 | 285 | 280 | 282 | 10,200 |
2019/04/16 | 284 | 289 | 277 | 279 | 19,600 |
2019/04/15 | 285 | 285 | 283 | 283 | 11,800 |
2019/04/12 | 282 | 286 | 277 | 283 | 22,400 |
2019/04/11 | 282 | 286 | 281 | 282 | 5,400 |
2019/04/10 | 282 | 285 | 280 | 285 | 13,300 |
2019/04/09 | 286 | 289 | 280 | 283 | 49,700 |
2019/04/08 | 297 | 297 | 286 | 287 | 16,000 |
2019/04/05 | 288 | 296 | 285 | 296 | 15,100 |
2019/04/04 | 285 | 290 | 285 | 289 | 17,500 |
2019/04/03 | 288 | 288 | 283 | 287 | 15,100 |
2019/04/02 | 292 | 295 | 287 | 288 | 12,600 |
2019/04/01 | 296 | 297 | 285 | 292 | 21,800 |
2019/03/29 | 290 | 296 | 285 | 293 | 15,100 |
2019/03/28 | 292 | 292 | 285 | 292 | 13,700 |
2019/03/27 | 295 | 296 | 291 | 293 | 16,200 |
2019/03/26 | 296 | 302 | 296 | 302 | 20,400 |
2019/03/25 | 298 | 298 | 294 | 295 | 9,200 |
2019/03/22 | 300 | 300 | 297 | 299 | 15,100 |
2019/03/20 | 300 | 305 | 296 | 303 | 52,300 |
2019/03/19 | 296 | 300 | 295 | 297 | 9,000 |
2019/03/18 | 300 | 303 | 292 | 295 | 16,100 |
2019/03/15 | 294 | 300 | 291 | 300 | 11,800 |
2019/03/14 | 298 | 300 | 296 | 297 | 5,300 |
2019/03/13 | 302 | 303 | 297 | 298 | 9,900 |
2019/03/12 | 297 | 305 | 297 | 304 | 20,100 |
2019/03/11 | 296 | 301 | 290 | 297 | 23,800 |
2019/03/08 | 297 | 298 | 289 | 298 | 33,100 |
2019/03/07 | 303 | 307 | 301 | 301 | 10,500 |
2019/03/06 | 305 | 308 | 301 | 304 | 12,400 |
2019/03/05 | 305 | 307 | 301 | 304 | 28,500 |
2019/03/04 | 307 | 309 | 302 | 308 | 14,500 |
2019/03/01 | 307 | 309 | 305 | 305 | 18,400 |
2019/02/28 | 306 | 312 | 306 | 309 | 37,300 |
2019/02/27 | 306 | 313 | 306 | 307 | 31,300 |
2019/02/26 | 301 | 307 | 301 | 307 | 27,600 |
2019/02/25 | 302 | 302 | 299 | 301 | 13,900 |
2019/02/22 | 298 | 303 | 297 | 300 | 34,700 |
2019/02/21 | 296 | 297 | 294 | 297 | 15,900 |
2019/02/20 | 293 | 295 | 292 | 295 | 22,800 |
2019/02/19 | 292 | 294 | 289 | 292 | 10,400 |
2019/02/18 | 291 | 293 | 288 | 292 | 20,200 |
2019/02/15 | 290 | 291 | 290 | 291 | 7,600 |
2019/02/14 | 295 | 295 | 290 | 291 | 17,900 |
2019/02/13 | 290 | 295 | 290 | 293 | 31,000 |
2019/02/12 | 289 | 292 | 289 | 289 | 11,700 |
2019/02/08 | 290 | 290 | 284 | 290 | 25,100 |
2019/02/07 | 290 | 295 | 288 | 292 | 25,600 |
2019/02/06 | 291 | 295 | 290 | 291 | 42,900 |
2019/02/05 | 291 | 293 | 288 | 292 | 71,900 |
2019/02/04 | 292 | 295 | 289 | 294 | 60,900 |
2019/02/01 | 286 | 293 | 286 | 290 | 27,700 |
2019/01/31 | 282 | 286 | 282 | 286 | 16,500 |
2019/01/30 | 290 | 292 | 281 | 284 | 17,800 |
2019/01/29 | 284 | 289 | 281 | 289 | 16,900 |
2019/01/28 | 292 | 292 | 282 | 286 | 26,600 |
2019/01/25 | 284 | 293 | 284 | 292 | 43,500 |
2019/01/24 | 287 | 288 | 272 | 286 | 42,500 |
2019/01/23 | 290 | 292 | 288 | 288 | 37,000 |
2019/01/22 | 281 | 295 | 280 | 291 | 106,000 |
2019/01/21 | 283 | 284 | 278 | 282 | 27,000 |
2019/01/18 | 280 | 281 | 276 | 280 | 28,700 |
2019/01/17 | 281 | 283 | 280 | 280 | 21,400 |
2019/01/16 | 283 | 284 | 280 | 283 | 20,900 |
2019/01/15 | 284 | 284 | 280 | 284 | 6,600 |
2019/01/11 | 283 | 283 | 281 | 282 | 7,800 |
2019/01/10 | 289 | 289 | 280 | 280 | 23,300 |
2019/01/09 | 291 | 292 | 288 | 290 | 20,900 |
2019/01/08 | 285 | 291 | 279 | 291 | 41,300 |
2019/01/07 | 288 | 290 | 282 | 282 | 30,100 |
2019/01/04 | 280 | 285 | 272 | 284 | 23,600 |