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
2021/12/30 361 381 353 380 123,300
2021/12/29 343 361 343 361 67,600
2021/12/28 342 346 341 345 32,700
2021/12/27 345 345 336 339 50,400
2021/12/24 350 351 343 345 40,300
2021/12/23 357 357 347 352 47,300
2021/12/22 351 357 350 355 65,700
2021/12/21 342 350 336 349 87,800
2021/12/20 343 343 334 338 75,700
2021/12/17 344 346 340 345 42,400
2021/12/16 350 352 343 345 50,800
2021/12/15 353 357 347 349 47,000
2021/12/14 367 367 350 353 68,000
2021/12/13 369 371 358 369 104,200
2021/12/10 375 382 366 366 113,500
2021/12/09 366 386 359 373 295,200
2021/12/08 358 371 352 365 140,700
2021/12/07 345 358 344 354 92,300
2021/12/06 347 347 338 345 47,500
2021/12/03 336 347 329 347 109,200
2021/12/02 344 355 329 334 142,300
2021/12/01 352 352 330 349 204,500
2021/11/30 353 359 342 350 277,300
2021/11/29 370 378 336 342 247,700
2021/11/26 380 385 373 379 149,500
2021/11/25 396 398 385 385 170,200
2021/11/24 405 405 388 398 204,000
2021/11/22 386 414 381 405 440,200
2021/11/19 369 387 367 387 218,200
2021/11/18 381 384 368 372 185,400
2021/11/17 378 391 375 386 491,600
2021/11/16 354 375 354 373 340,100
2021/11/15 339 353 337 353 153,200
2021/11/12 340 344 335 339 49,200
2021/11/11 348 348 336 336 121,800
2021/11/10 329 355 327 348 251,700
2021/11/09 331 331 323 325 68,800
2021/11/08 336 336 327 333 69,800
2021/11/05 330 333 328 333 45,000
2021/11/04 332 333 328 333 39,900
2021/11/02 331 332 330 331 18,300
2021/11/01 331 334 327 333 51,200
2021/10/29 332 332 324 331 52,600
2021/10/28 335 338 324 332 172,800
2021/10/27 333 340 329 340 157,700
2021/10/26 340 346 328 339 695,300
2021/10/25 315 316 312 314 18,700
2021/10/22 316 318 316 316 12,400
2021/10/21 317 324 315 316 54,700
2021/10/20 322 322 316 317 16,100
2021/10/19 317 322 313 320 33,800
2021/10/18 318 320 316 317 12,200
2021/10/15 312 317 311 317 24,900
2021/10/14 316 318 310 313 28,500
2021/10/13 327 327 316 317 21,300
2021/10/12 330 330 316 323 55,900
2021/10/11 326 330 321 330 78,200
2021/10/08 312 330 310 330 144,800
2021/10/07 305 306 302 304 24,500
2021/10/06 307 312 301 303 45,600
2021/10/05 300 307 299 307 72,400
2021/10/04 309 311 302 305 35,100
2021/10/01 311 314 306 306 60,200
2021/09/30 317 320 313 316 43,300
2021/09/29 309 320 309 316 22,700
2021/09/28 320 321 313 317 36,100
2021/09/27 327 327 318 321 110,700
2021/09/24 312 319 312 313 73,800
2021/09/22 313 316 310 311 52,800
2021/09/21 311 318 311 316 55,600
2021/09/17 320 326 320 326 19,800
2021/09/16 331 331 320 322 49,600
2021/09/15 331 331 325 330 31,500
2021/09/14 329 337 328 331 50,000
2021/09/13 328 330 327 329 17,300
2021/09/10 325 329 325 328 51,400
2021/09/09 321 328 320 328 63,200
2021/09/08 318 321 316 321 42,000
2021/09/07 318 321 317 318 32,200
2021/09/06 322 322 316 317 28,600
2021/09/03 318 323 317 323 14,700
2021/09/02 327 327 317 317 28,900
2021/09/01 325 327 321 326 37,900
2021/08/31 316 326 315 324 39,100
2021/08/30 319 321 313 316 45,400
2021/08/27 311 316 308 316 26,800
2021/08/26 307 312 306 311 34,600
2021/08/25 307 313 307 310 21,600
2021/08/24 315 317 310 311 64,800
2021/08/23 306 314 306 312 25,100
2021/08/20 319 319 306 306 98,000
2021/08/19 323 326 320 320 41,900
2021/08/18 326 328 323 324 57,300
2021/08/17 342 348 326 326 121,200
2021/08/16 331 341 326 341 146,900
2021/08/13 326 329 320 323 71,600
2021/08/12 323 335 323 329 88,400
2021/08/11 333 333 322 322 67,600
2021/08/10 335 335 327 330 94,600
2021/08/06 314 322 313 319 49,400
2021/08/05 318 322 312 315 124,000
2021/08/04 349 349 322 322 209,700
2021/08/03 353 357 344 353 171,800
2021/08/02 341 357 341 357 275,000
2021/07/30 345 347 339 343 119,500
2021/07/29 335 345 334 345 99,200
2021/07/28 338 338 329 334 70,800
2021/07/27 341 342 335 338 83,200
2021/07/26 342 343 335 340 75,700
2021/07/21 350 353 332 332 318,200
2021/07/20 326 346 326 346 128,300
2021/07/19 331 334 330 332 66,000
2021/07/16 339 339 332 336 220,400
2021/07/15 328 345 323 342 477,400
2021/07/14 329 330 322 323 184,800
2021/07/13 311 321 309 321 74,500
2021/07/12 328 328 308 308 125,900
2021/07/09 303 316 303 316 52,400
2021/07/08 320 323 308 309 101,200
2021/07/07 329 333 322 323 204,100
2021/07/06 325 337 325 333 148,000
2021/07/05 337 337 321 322 239,800
2021/07/02 306 330 304 330 256,900
2021/07/01 310 310 305 305 26,100
2021/06/30 310 310 304 310 39,700
2021/06/29 298 312 298 310 214,600
2021/06/28 298 300 293 298 24,900
2021/06/25 296 299 296 297 19,800
2021/06/24 289 299 288 296 46,900
2021/06/23 283 288 283 288 10,400
2021/06/22 282 285 282 283 11,000
2021/06/21 284 285 280 280 11,900
2021/06/18 288 288 284 284 20,900
2021/06/17 286 288 285 287 8,300
2021/06/16 286 289 286 287 17,700
2021/06/15 290 290 287 290 9,300
2021/06/14 287 291 287 288 21,100
2021/06/11 290 290 287 287 3,100
2021/06/10 290 290 289 289 1,100
2021/06/09 288 291 287 291 12,300
2021/06/08 290 290 288 288 7,100
2021/06/07 293 293 289 290 8,900
2021/06/04 287 291 285 288 13,900
2021/06/03 287 289 286 288 4,600
2021/06/02 287 289 286 287 8,500
2021/06/01 287 288 287 288 1,900
2021/05/31 287 288 286 287 14,100
2021/05/28 291 291 287 291 15,900
2021/05/27 290 291 288 291 7,000
2021/05/26 289 290 287 290 11,300
2021/05/25 289 289 288 289 3,300
2021/05/24 287 289 287 289 5,400
2021/05/21 287 288 287 287 2,300
2021/05/20 288 293 284 285 17,100
2021/05/19 289 293 286 286 33,200
2021/05/18 284 294 283 289 16,300
2021/05/17 276 292 276 284 34,000
2021/05/14 283 285 282 284 12,500
2021/05/13 277 283 277 281 38,600
2021/05/12 282 284 277 281 34,800
2021/05/11 287 288 283 283 38,900
2021/05/10 289 290 288 289 27,700
2021/05/07 286 289 286 289 18,500
2021/05/06 284 288 284 288 9,800
2021/04/30 287 287 284 284 11,200
2021/04/28 288 289 287 288 12,500
2021/04/27 289 289 288 288 6,400
2021/04/26 286 291 286 290 27,800
2021/04/23 284 288 284 285 17,600
2021/04/22 284 287 284 285 10,300
2021/04/21 289 289 282 283 24,500
2021/04/20 291 292 289 290 10,900
2021/04/19 292 293 291 293 29,600
2021/04/16 292 292 290 292 6,600
2021/04/15 289 293 288 292 20,200
2021/04/14 291 292 289 292 14,000
2021/04/13 287 292 287 292 18,900
2021/04/12 291 291 287 289 14,400
2021/04/09 290 291 288 290 13,600
2021/04/08 294 294 290 290 7,700
2021/04/07 288 293 288 293 9,200
2021/04/06 291 291 286 288 21,200
2021/04/05 291 295 289 289 22,600
2021/04/02 291 291 289 291 20,200
2021/04/01 290 293 290 292 13,100
2021/03/31 293 303 289 294 35,300
2021/03/30 296 300 288 295 12,100
2021/03/29 304 305 298 300 62,200
2021/03/26 300 309 300 305 26,200
2021/03/25 300 302 298 301 11,600
2021/03/24 306 306 296 302 39,600
2021/03/23 309 310 304 307 10,000
2021/03/22 302 310 302 308 26,900
2021/03/19 305 305 302 305 21,700
2021/03/18 297 308 296 307 97,000
2021/03/17 295 297 294 297 10,000
2021/03/16 297 298 294 295 30,800
2021/03/15 296 296 292 296 27,300
2021/03/12 296 296 290 295 21,200
2021/03/11 293 298 290 294 18,400
2021/03/10 295 297 293 296 15,700
2021/03/09 288 295 288 293 19,000
2021/03/08 287 290 286 286 16,900
2021/03/05 285 288 283 287 22,000
2021/03/04 288 290 285 286 11,700
2021/03/03 284 289 284 288 14,400
2021/03/02 287 289 285 287 17,700
2021/03/01 286 291 283 288 47,200
2021/02/26 292 293 287 288 25,800
2021/02/25 289 293 289 293 14,800
2021/02/24 293 294 290 290 24,800
2021/02/22 287 293 286 293 16,500
2021/02/19 288 291 285 289 53,400
2021/02/18 295 295 290 291 4,000
2021/02/17 293 296 290 293 29,600
2021/02/16 296 296 292 295 10,200
2021/02/15 295 300 288 295 42,900
2021/02/12 291 292 288 292 17,200
2021/02/10 291 291 288 289 21,100
2021/02/09 294 294 290 290 29,900
2021/02/08 300 300 292 294 129,000
2021/02/05 288 290 284 289 37,300
2021/02/04 288 288 284 288 17,800
2021/02/03 286 289 285 288 24,900
2021/02/02 282 285 281 284 23,300
2021/02/01 281 286 278 281 38,000
2021/01/29 280 280 276 276 38,400
2021/01/28 280 283 277 281 46,000
2021/01/27 281 285 280 282 29,700
2021/01/26 280 282 278 281 25,900
2021/01/25 279 280 277 279 80,500
2021/01/22 279 279 277 279 20,500
2021/01/21 277 280 277 279 22,400
2021/01/20 280 280 277 278 19,600
2021/01/19 278 281 278 278 22,800
2021/01/18 278 279 276 278 26,800
2021/01/15 278 280 277 278 20,300
2021/01/14 277 280 277 278 64,800
2021/01/13 277 281 274 281 35,100
2021/01/12 280 280 277 278 22,400
2021/01/08 279 284 278 281 48,900
2021/01/07 280 281 277 279 66,200
2021/01/06 280 284 279 284 33,000
2021/01/05 280 285 280 282 16,100
2021/01/04 279 284 279 284 45,900

このページの先頭へ