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
2020/12/30 274 285 272 281 35,200
2020/12/29 268 275 268 275 25,500
2020/12/28 275 275 267 270 46,700
2020/12/25 275 275 270 274 57,400
2020/12/24 276 279 273 275 40,100
2020/12/23 274 279 273 275 21,000
2020/12/22 277 283 272 275 31,400
2020/12/21 284 284 275 278 45,200
2020/12/18 280 290 276 276 62,500
2020/12/17 283 286 278 282 42,100
2020/12/16 291 292 281 285 82,100
2020/12/15 290 295 290 294 62,300
2020/12/14 294 294 285 289 62,700
2020/12/11 288 291 288 288 34,100
2020/12/10 294 295 286 290 56,300
2020/12/09 297 299 288 294 55,800
2020/12/08 286 300 286 300 130,600
2020/12/07 275 288 275 285 105,500
2020/12/04 279 284 273 280 104,000
2020/12/03 290 291 278 284 72,900
2020/12/02 291 295 285 293 38,800
2020/12/01 288 296 283 290 90,400
2020/11/30 275 292 274 292 159,500
2020/11/27 270 272 268 270 17,300
2020/11/26 278 278 261 270 45,300
2020/11/25 267 272 264 270 48,400
2020/11/24 266 270 266 268 12,200
2020/11/20 268 268 265 266 44,000
2020/11/19 267 271 267 267 23,700
2020/11/18 267 269 266 267 16,500
2020/11/17 270 270 265 267 12,900
2020/11/16 275 275 269 269 11,700
2020/11/13 266 271 266 267 14,200
2020/11/12 272 275 269 270 12,200
2020/11/11 268 275 268 272 36,300
2020/11/10 266 270 265 269 37,100
2020/11/09 263 268 262 266 51,300
2020/11/06 265 265 263 263 8,400
2020/11/05 263 265 262 264 24,400
2020/11/04 263 268 263 267 8,600
2020/11/02 260 269 259 262 78,500
2020/10/30 267 271 265 269 36,700
2020/10/29 265 270 265 268 23,000
2020/10/28 270 270 268 269 12,700
2020/10/27 273 274 266 270 49,000
2020/10/26 278 281 274 281 44,800
2020/10/23 280 280 273 276 23,600
2020/10/22 284 284 274 278 36,100
2020/10/21 279 286 276 286 61,500
2020/10/20 277 280 270 279 62,400
2020/10/19 276 276 273 276 31,200
2020/10/16 277 277 268 270 42,700
2020/10/15 273 279 272 277 29,700
2020/10/14 275 275 271 273 19,100
2020/10/13 277 278 273 276 21,900
2020/10/12 279 279 274 277 21,400
2020/10/09 280 280 277 280 16,400
2020/10/08 279 280 275 280 16,200
2020/10/07 276 280 275 280 32,500
2020/10/06 274 279 272 279 35,800
2020/10/05 273 276 269 275 49,200
2020/10/02 275 275 265 271 54,500
2020/09/30 275 275 273 275 15,300
2020/09/29 273 277 272 276 26,700
2020/09/28 275 280 272 275 45,900
2020/09/25 275 276 271 275 31,100
2020/09/24 284 284 276 276 20,600
2020/09/23 280 284 280 283 27,800
2020/09/18 281 281 278 280 20,300
2020/09/17 277 281 277 280 15,900
2020/09/16 286 286 274 278 60,100
2020/09/15 288 288 283 288 20,200
2020/09/14 281 290 278 284 54,000
2020/09/11 270 281 270 281 45,900
2020/09/10 273 274 271 271 28,900
2020/09/09 275 278 272 274 34,000
2020/09/08 279 279 273 276 60,900
2020/09/07 281 285 279 279 102,300
2020/09/04 286 297 283 296 105,300
2020/09/03 314 315 282 290 632,600
2020/09/02 280 300 273 300 267,500
2020/09/01 275 278 270 275 71,100
2020/08/31 274 274 271 273 22,400
2020/08/28 273 275 269 272 39,600
2020/08/27 275 275 272 274 37,300
2020/08/26 273 275 271 275 23,300
2020/08/25 274 275 270 272 42,200
2020/08/24 274 276 270 276 52,800
2020/08/21 268 271 266 269 23,400
2020/08/20 263 275 263 270 73,300
2020/08/19 266 271 261 261 37,200
2020/08/18 267 268 264 266 27,400
2020/08/17 270 270 266 267 26,300
2020/08/14 277 277 269 270 64,600
2020/08/13 277 280 272 274 43,200
2020/08/12 274 277 274 277 36,300
2020/08/11 270 279 267 278 103,500
2020/08/07 274 274 271 271 18,000
2020/08/06 271 274 271 272 8,800
2020/08/05 273 274 270 272 8,800
2020/08/04 273 275 270 274 38,500
2020/08/03 275 275 268 275 33,900
2020/07/31 271 276 271 273 25,900
2020/07/30 273 275 271 271 35,000
2020/07/29 274 276 272 275 30,300
2020/07/28 280 280 274 275 34,700
2020/07/27 288 294 270 280 62,500
2020/07/22 283 283 272 280 28,300
2020/07/21 275 280 272 280 14,200
2020/07/20 280 284 271 274 51,600
2020/07/17 278 279 274 279 24,400
2020/07/16 276 277 272 274 23,100
2020/07/15 274 278 270 273 25,000
2020/07/14 278 281 271 274 102,900
2020/07/13 268 280 260 278 98,200
2020/07/10 269 275 259 270 91,500
2020/07/09 284 284 262 267 123,900
2020/07/08 284 289 282 285 87,500
2020/07/07 295 304 284 287 382,100
2020/07/06 264 303 263 295 471,400
2020/07/03 257 260 250 254 52,400
2020/07/02 268 268 257 257 29,700
2020/07/01 266 268 265 268 11,400
2020/06/30 265 266 260 266 21,300
2020/06/29 258 260 252 257 36,900
2020/06/26 272 276 264 264 45,200
2020/06/25 276 278 270 274 30,200
2020/06/24 281 283 279 280 15,600
2020/06/23 284 286 278 281 40,700
2020/06/22 286 286 280 280 26,300
2020/06/19 283 286 280 285 15,000
2020/06/18 290 290 282 282 16,300
2020/06/17 282 286 280 286 23,900
2020/06/16 284 292 277 287 58,300
2020/06/15 285 296 275 277 111,300
2020/06/12 273 288 273 277 52,800
2020/06/11 299 302 293 296 66,400
2020/06/10 298 311 293 311 65,200
2020/06/09 276 304 272 299 169,700
2020/06/08 278 278 273 276 37,300
2020/06/05 273 275 270 273 15,100
2020/06/04 275 276 268 272 28,200
2020/06/03 276 279 273 273 23,000
2020/06/02 277 280 274 276 32,900
2020/06/01 277 279 271 276 26,400
2020/05/29 273 274 270 271 29,700
2020/05/28 269 285 268 276 56,900
2020/05/27 270 275 261 269 55,000
2020/05/26 266 274 265 270 36,700
2020/05/25 259 269 259 265 36,200
2020/05/22 256 262 256 262 17,400
2020/05/21 262 262 256 257 15,800
2020/05/20 260 262 257 261 22,000
2020/05/19 264 264 250 261 73,400
2020/05/18 252 261 249 256 57,300
2020/05/15 262 262 253 257 26,900
2020/05/14 258 266 256 257 43,800
2020/05/13 257 263 254 260 20,000
2020/05/12 260 266 259 260 36,100
2020/05/11 259 260 255 257 22,300
2020/05/08 256 260 252 256 64,100
2020/05/07 255 255 241 241 51,200
2020/05/01 256 256 248 249 23,100
2020/04/30 260 261 255 255 18,300
2020/04/28 261 265 256 260 34,900
2020/04/27 263 265 251 264 44,400
2020/04/24 242 255 242 255 31,400
2020/04/23 238 244 238 242 26,900
2020/04/22 235 245 235 243 23,600
2020/04/21 237 241 235 241 32,800
2020/04/20 243 243 239 239 22,700
2020/04/17 242 243 238 243 12,200
2020/04/16 240 243 238 240 10,600
2020/04/15 242 243 236 243 20,600
2020/04/14 240 245 237 243 23,900
2020/04/13 245 245 238 239 7,600
2020/04/10 244 244 240 242 14,500
2020/04/09 245 246 241 244 19,300
2020/04/08 232 240 225 240 46,200
2020/04/07 229 234 224 233 66,000
2020/04/06 238 238 221 229 60,400
2020/04/03 229 243 229 237 40,600
2020/04/02 227 241 224 230 30,200
2020/04/01 235 238 229 230 22,000
2020/03/31 238 246 233 241 26,600
2020/03/30 234 243 232 239 29,200
2020/03/27 255 257 246 252 77,900
2020/03/26 255 257 248 254 27,100
2020/03/25 255 265 253 261 67,900
2020/03/24 240 250 240 250 33,200
2020/03/23 245 245 231 241 40,800
2020/03/19 247 247 227 239 56,900
2020/03/18 239 242 231 234 28,700
2020/03/17 213 231 213 231 19,800
2020/03/16 220 235 210 223 57,700
2020/03/13 204 220 200 209 85,700
2020/03/12 240 240 225 229 58,300
2020/03/11 251 252 247 247 25,200
2020/03/10 240 254 222 250 88,600
2020/03/09 251 255 245 247 75,200
2020/03/06 269 270 260 263 47,500
2020/03/05 272 273 267 271 22,500
2020/03/04 265 272 262 268 20,200
2020/03/03 273 279 268 268 51,500
2020/03/02 251 278 251 274 88,000
2020/02/28 259 265 253 259 96,300
2020/02/27 291 291 272 274 60,400
2020/02/26 293 295 283 289 97,600
2020/02/25 298 301 296 300 95,000
2020/02/21 311 313 309 309 15,500
2020/02/20 316 316 310 313 12,700
2020/02/19 310 316 310 314 30,600
2020/02/18 312 316 310 310 51,300
2020/02/17 315 315 312 312 45,400
2020/02/14 319 319 313 315 87,900
2020/02/13 322 322 319 320 12,500
2020/02/12 323 324 319 322 27,700
2020/02/10 319 333 317 322 133,300
2020/02/07 320 320 316 317 74,200
2020/02/06 319 330 315 320 358,900
2020/02/05 337 343 335 340 54,700
2020/02/04 331 336 329 334 46,400
2020/02/03 322 332 316 332 61,900
2020/01/31 323 327 321 326 40,600
2020/01/30 335 335 320 323 76,100
2020/01/29 337 337 330 332 36,400
2020/01/28 329 335 328 332 45,900
2020/01/27 338 338 330 330 87,200
2020/01/24 344 345 340 340 43,500
2020/01/23 345 347 343 344 30,500
2020/01/22 351 352 347 349 32,400
2020/01/21 345 350 345 349 25,300
2020/01/20 350 350 346 346 24,300
2020/01/17 344 350 341 346 68,500
2020/01/16 347 349 337 341 78,600
2020/01/15 352 353 345 346 47,400
2020/01/14 350 354 347 354 44,600
2020/01/10 347 350 345 346 59,000
2020/01/09 354 354 346 349 59,200
2020/01/08 351 351 336 346 93,700
2020/01/07 353 355 348 353 61,900
2020/01/06 354 360 349 351 79,600

このページの先頭へ