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
2022/12/30 304 304 299 299 37,100
2022/12/29 299 303 298 303 70,600
2022/12/28 303 303 298 299 61,500
2022/12/27 305 306 298 303 103,700
2022/12/26 306 308 301 301 37,500
2022/12/23 311 313 305 305 40,000
2022/12/22 315 317 312 314 26,800
2022/12/21 318 318 309 314 23,300
2022/12/20 316 318 306 312 60,100
2022/12/19 324 326 322 322 13,300
2022/12/16 327 329 325 326 14,300
2022/12/15 325 333 325 330 13,700
2022/12/14 320 330 317 330 28,200
2022/12/13 316 321 316 319 27,600
2022/12/12 313 320 313 315 29,900
2022/12/09 314 317 310 314 31,600
2022/12/08 317 318 313 313 38,100
2022/12/07 316 322 316 317 21,000
2022/12/06 315 318 313 315 32,000
2022/12/05 321 322 316 317 21,900
2022/12/02 328 329 321 322 45,100
2022/12/01 331 331 328 328 6,400
2022/11/30 332 334 329 330 18,200
2022/11/29 330 336 330 334 19,200
2022/11/28 335 338 330 334 21,200
2022/11/25 325 331 325 331 22,400
2022/11/24 323 326 322 323 23,100
2022/11/22 322 327 320 321 16,500
2022/11/21 322 323 320 320 6,200
2022/11/18 322 323 320 320 12,300
2022/11/17 320 326 320 322 18,500
2022/11/16 321 322 320 321 5,200
2022/11/15 323 323 320 321 10,900
2022/11/14 323 323 320 322 19,400
2022/11/11 325 326 322 323 10,700
2022/11/10 316 334 316 322 41,400
2022/11/09 320 327 320 322 7,900
2022/11/08 323 330 315 322 75,600
2022/11/07 315 325 311 320 78,400
2022/11/04 327 327 317 320 38,900
2022/11/02 328 329 325 325 13,500
2022/11/01 331 334 328 329 10,100
2022/10/31 328 330 328 329 4,800
2022/10/28 328 329 325 329 28,000
2022/10/27 329 331 328 329 15,000
2022/10/26 331 333 330 331 7,300
2022/10/25 329 334 329 334 7,200
2022/10/24 333 333 329 330 6,700
2022/10/21 335 335 333 333 4,300
2022/10/20 333 334 329 334 9,300
2022/10/19 334 334 331 334 5,500
2022/10/18 334 335 330 334 10,900
2022/10/17 325 333 325 329 10,200
2022/10/14 330 334 326 331 10,300
2022/10/13 330 330 323 323 17,000
2022/10/12 324 328 324 326 5,300
2022/10/11 332 333 328 328 10,900
2022/10/07 329 333 329 333 9,200
2022/10/06 333 337 332 336 7,400
2022/10/05 334 335 331 334 7,400
2022/10/04 326 334 326 330 24,200
2022/10/03 326 330 320 325 24,700
2022/09/30 333 336 327 329 27,800
2022/09/29 333 342 333 339 15,600
2022/09/28 346 346 335 335 23,800
2022/09/27 333 349 333 349 29,700
2022/09/26 337 342 333 335 34,900
2022/09/22 336 342 336 338 17,100
2022/09/21 339 342 337 337 23,100
2022/09/20 348 353 339 343 29,900
2022/09/16 345 347 343 345 27,800
2022/09/15 345 349 344 349 35,500
2022/09/14 342 350 340 349 28,200
2022/09/13 339 350 339 347 57,500
2022/09/12 346 355 344 355 63,900
2022/09/09 345 345 340 343 30,700
2022/09/08 336 343 336 343 20,700
2022/09/07 338 338 334 335 25,300
2022/09/06 341 341 338 339 19,100
2022/09/05 340 344 338 344 35,400
2022/09/02 345 347 338 343 57,200
2022/09/01 352 354 343 344 40,500
2022/08/31 352 363 346 355 78,700
2022/08/30 357 367 350 351 242,200
2022/08/29 327 352 326 352 177,900
2022/08/26 339 345 332 332 72,800
2022/08/25 325 348 325 339 248,100
2022/08/24 320 325 320 325 23,300
2022/08/23 322 322 319 320 23,400
2022/08/22 323 323 321 323 11,200
2022/08/19 327 327 321 323 35,800
2022/08/18 317 326 317 326 43,300
2022/08/17 319 319 315 318 33,800
2022/08/16 317 317 313 316 85,500
2022/08/15 319 322 316 317 38,900
2022/08/12 320 322 316 320 42,800
2022/08/10 320 320 317 318 20,000
2022/08/09 320 320 317 317 18,600
2022/08/08 315 325 313 318 112,900
2022/08/05 320 328 320 323 54,400
2022/08/04 320 320 318 319 11,200
2022/08/03 320 320 316 318 48,100
2022/08/02 319 320 319 319 19,900
2022/08/01 323 325 319 322 44,000
2022/07/29 325 325 320 323 27,000
2022/07/28 324 324 321 323 7,800
2022/07/27 325 325 320 322 5,100
2022/07/26 323 325 319 325 20,000
2022/07/25 325 325 319 324 45,100
2022/07/22 325 325 321 324 29,700
2022/07/21 327 330 322 325 34,800
2022/07/20 331 331 326 328 39,300
2022/07/19 329 329 322 327 16,800
2022/07/15 326 327 322 327 10,300
2022/07/14 325 328 322 325 10,800
2022/07/13 321 324 320 324 14,500
2022/07/12 326 328 320 321 34,600
2022/07/11 330 330 325 327 8,900
2022/07/08 326 327 324 326 33,800
2022/07/07 325 327 320 327 25,000
2022/07/06 326 326 319 323 15,300
2022/07/05 317 328 317 326 21,000
2022/07/04 321 326 317 317 42,600
2022/07/01 326 327 321 321 28,300
2022/06/30 327 328 325 326 3,700
2022/06/29 328 330 324 327 46,900
2022/06/28 328 332 325 330 29,200
2022/06/27 330 330 326 327 18,600
2022/06/24 326 329 325 327 23,000
2022/06/23 328 329 323 327 18,000
2022/06/22 332 332 323 328 21,700
2022/06/21 322 331 318 328 42,600
2022/06/20 329 329 315 318 71,900
2022/06/17 329 330 324 326 36,700
2022/06/16 335 335 325 330 36,400
2022/06/15 333 335 330 331 12,800
2022/06/14 333 340 330 336 70,800
2022/06/13 341 342 337 337 42,000
2022/06/10 348 349 345 345 8,900
2022/06/09 348 352 348 348 18,100
2022/06/08 353 353 349 352 27,600
2022/06/07 350 356 347 350 44,700
2022/06/06 342 351 339 349 43,100
2022/06/03 343 344 341 343 24,200
2022/06/02 340 344 338 344 20,000
2022/06/01 338 344 336 344 31,000
2022/05/31 345 345 336 338 44,700
2022/05/30 339 345 338 345 40,900
2022/05/27 337 337 330 334 34,100
2022/05/26 330 335 329 335 40,200
2022/05/25 332 335 329 329 77,100
2022/05/24 341 341 332 332 53,800
2022/05/23 341 344 339 341 23,100
2022/05/20 338 342 335 342 41,500
2022/05/19 334 339 334 338 86,900
2022/05/18 342 347 335 338 81,200
2022/05/17 348 352 340 340 83,700
2022/05/16 349 360 341 349 147,900
2022/05/13 347 358 347 357 59,400
2022/05/12 354 357 348 351 64,400
2022/05/11 354 362 354 358 18,500
2022/05/10 359 362 355 358 44,400
2022/05/09 366 368 359 362 57,200
2022/05/06 367 375 366 369 92,600
2022/05/02 368 371 366 368 33,200
2022/04/28 363 369 358 369 49,600
2022/04/27 356 360 352 357 57,200
2022/04/26 365 370 357 361 68,700
2022/04/25 362 367 362 364 40,000
2022/04/22 366 372 359 370 77,800
2022/04/21 368 372 368 368 56,200
2022/04/20 376 376 364 368 115,400
2022/04/19 378 378 371 375 58,400
2022/04/18 380 380 372 378 115,500
2022/04/15 370 378 369 378 74,000
2022/04/14 369 372 365 372 52,100
2022/04/13 362 370 362 366 58,100
2022/04/12 373 376 361 361 149,800
2022/04/11 387 390 375 381 91,500
2022/04/08 387 392 383 389 46,000
2022/04/07 386 389 383 384 113,200
2022/04/06 398 402 386 389 240,100
2022/04/05 391 417 390 403 488,600
2022/04/04 381 396 376 387 176,400
2022/04/01 380 381 374 376 79,100
2022/03/31 385 390 382 383 68,500
2022/03/30 390 390 375 386 138,500
2022/03/29 402 412 393 394 411,600
2022/03/28 386 393 382 389 108,800
2022/03/25 402 402 381 393 158,300
2022/03/24 403 408 396 402 106,900
2022/03/23 404 410 400 404 133,700
2022/03/22 400 402 394 398 203,300
2022/03/18 416 419 402 402 218,000
2022/03/17 436 443 411 420 300,200
2022/03/16 420 434 417 431 112,400
2022/03/15 430 430 417 417 110,000
2022/03/14 438 446 423 430 217,500
2022/03/11 405 433 401 430 218,300
2022/03/10 410 421 402 407 154,400
2022/03/09 401 410 389 404 173,800
2022/03/08 425 428 396 398 301,100
2022/03/07 430 439 410 432 465,400
2022/03/04 414 434 401 407 522,200
2022/03/03 399 416 389 413 464,600
2022/03/02 379 403 375 395 381,400
2022/03/01 383 390 374 376 281,000
2022/02/28 363 383 354 383 436,600
2022/02/25 348 361 346 355 93,500
2022/02/24 356 361 344 346 163,700
2022/02/22 361 366 357 362 119,000
2022/02/21 361 368 357 363 81,900
2022/02/18 355 368 355 366 63,900
2022/02/17 355 364 349 362 160,200
2022/02/16 355 357 350 353 62,900
2022/02/15 362 362 348 352 136,600
2022/02/14 360 368 360 361 89,000
2022/02/10 376 380 363 372 166,200
2022/02/09 356 376 351 376 253,000
2022/02/08 360 367 355 355 159,300
2022/02/07 345 361 342 360 224,000
2022/02/04 341 349 334 349 134,700
2022/02/03 343 347 342 347 40,600
2022/02/02 340 348 339 348 45,100
2022/02/01 347 347 335 339 57,900
2022/01/31 337 346 334 346 75,500
2022/01/28 338 338 321 334 162,500
2022/01/27 350 354 332 337 109,600
2022/01/26 342 353 340 348 37,300
2022/01/25 349 349 339 342 68,600
2022/01/24 343 357 341 353 43,400
2022/01/21 339 346 338 343 31,100
2022/01/20 336 345 336 345 81,800
2022/01/19 343 346 333 340 100,900
2022/01/18 343 351 343 350 114,800
2022/01/17 352 355 342 345 81,200
2022/01/14 354 354 342 351 105,300
2022/01/13 360 360 352 353 34,500
2022/01/12 359 360 352 359 33,400
2022/01/11 360 362 348 354 74,200
2022/01/07 367 372 359 364 49,600
2022/01/06 366 372 363 366 40,200
2022/01/05 377 383 364 374 132,100
2022/01/04 383 396 378 382 179,900

このページの先頭へ