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 |
---|---|---|---|---|---|
2023/12/29 | 323 | 332 | 322 | 324 | 39,100 |
2023/12/28 | 322 | 326 | 319 | 324 | 29,600 |
2023/12/27 | 329 | 329 | 320 | 320 | 76,900 |
2023/12/26 | 320 | 336 | 316 | 323 | 515,900 |
2023/12/25 | 321 | 325 | 309 | 309 | 40,300 |
2023/12/22 | 320 | 327 | 320 | 321 | 16,000 |
2023/12/21 | 321 | 326 | 320 | 320 | 28,000 |
2023/12/20 | 325 | 329 | 323 | 326 | 77,800 |
2023/12/19 | 326 | 329 | 319 | 321 | 43,000 |
2023/12/18 | 322 | 329 | 320 | 326 | 37,000 |
2023/12/15 | 336 | 341 | 319 | 323 | 127,400 |
2023/12/14 | 348 | 354 | 332 | 336 | 171,400 |
2023/12/13 | 342 | 348 | 334 | 340 | 137,700 |
2023/12/12 | 328 | 342 | 327 | 342 | 144,400 |
2023/12/11 | 321 | 333 | 320 | 328 | 79,500 |
2023/12/08 | 312 | 328 | 310 | 320 | 72,900 |
2023/12/07 | 313 | 317 | 312 | 312 | 16,700 |
2023/12/06 | 310 | 318 | 310 | 316 | 58,900 |
2023/12/05 | 311 | 311 | 307 | 309 | 30,500 |
2023/12/04 | 315 | 315 | 310 | 310 | 10,800 |
2023/12/01 | 308 | 317 | 306 | 315 | 46,600 |
2023/11/30 | 312 | 312 | 309 | 312 | 33,900 |
2023/11/29 | 312 | 313 | 310 | 312 | 21,000 |
2023/11/28 | 315 | 316 | 309 | 314 | 29,600 |
2023/11/27 | 315 | 319 | 311 | 316 | 41,500 |
2023/11/24 | 305 | 317 | 304 | 316 | 78,500 |
2023/11/22 | 298 | 308 | 296 | 305 | 98,700 |
2023/11/21 | 300 | 300 | 295 | 298 | 71,700 |
2023/11/20 | 299 | 301 | 298 | 299 | 14,100 |
2023/11/17 | 297 | 299 | 295 | 299 | 36,000 |
2023/11/16 | 297 | 300 | 296 | 297 | 48,500 |
2023/11/15 | 302 | 302 | 295 | 298 | 48,400 |
2023/11/14 | 301 | 302 | 299 | 302 | 16,200 |
2023/11/13 | 305 | 305 | 297 | 300 | 26,000 |
2023/11/10 | 305 | 305 | 295 | 304 | 36,300 |
2023/11/09 | 295 | 306 | 292 | 301 | 72,500 |
2023/11/08 | 298 | 306 | 288 | 295 | 267,200 |
2023/11/07 | 298 | 336 | 292 | 297 | 674,300 |
2023/11/06 | 290 | 294 | 289 | 291 | 32,300 |
2023/11/02 | 291 | 293 | 290 | 290 | 27,800 |
2023/11/01 | 291 | 292 | 290 | 292 | 12,000 |
2023/10/31 | 293 | 295 | 290 | 291 | 20,900 |
2023/10/30 | 292 | 294 | 291 | 294 | 8,800 |
2023/10/27 | 292 | 295 | 291 | 292 | 13,500 |
2023/10/26 | 291 | 293 | 290 | 292 | 7,600 |
2023/10/25 | 291 | 294 | 291 | 292 | 12,600 |
2023/10/24 | 292 | 293 | 286 | 290 | 59,500 |
2023/10/23 | 294 | 294 | 290 | 290 | 19,300 |
2023/10/20 | 296 | 296 | 294 | 294 | 10,000 |
2023/10/19 | 293 | 297 | 293 | 295 | 12,800 |
2023/10/18 | 293 | 296 | 292 | 295 | 33,500 |
2023/10/17 | 299 | 300 | 292 | 293 | 27,900 |
2023/10/16 | 298 | 300 | 296 | 299 | 13,500 |
2023/10/13 | 300 | 300 | 297 | 299 | 8,700 |
2023/10/12 | 299 | 300 | 298 | 300 | 20,400 |
2023/10/11 | 300 | 300 | 298 | 300 | 10,700 |
2023/10/10 | 300 | 300 | 297 | 299 | 20,500 |
2023/10/06 | 300 | 301 | 296 | 298 | 17,100 |
2023/10/05 | 298 | 300 | 297 | 300 | 11,400 |
2023/10/04 | 301 | 301 | 296 | 297 | 20,900 |
2023/10/03 | 304 | 304 | 298 | 299 | 14,000 |
2023/10/02 | 304 | 308 | 302 | 302 | 12,500 |
2023/09/29 | 308 | 308 | 304 | 304 | 11,100 |
2023/09/28 | 310 | 310 | 305 | 308 | 16,800 |
2023/09/27 | 306 | 309 | 306 | 309 | 5,400 |
2023/09/26 | 312 | 312 | 306 | 307 | 13,900 |
2023/09/25 | 312 | 312 | 308 | 309 | 24,600 |
2023/09/22 | 312 | 313 | 307 | 313 | 9,300 |
2023/09/21 | 315 | 315 | 310 | 313 | 10,700 |
2023/09/20 | 317 | 317 | 313 | 315 | 5,300 |
2023/09/19 | 318 | 318 | 313 | 317 | 13,000 |
2023/09/15 | 317 | 317 | 313 | 317 | 30,600 |
2023/09/14 | 315 | 317 | 314 | 317 | 23,300 |
2023/09/13 | 311 | 314 | 309 | 314 | 19,400 |
2023/09/12 | 306 | 311 | 305 | 311 | 37,000 |
2023/09/11 | 304 | 306 | 304 | 306 | 15,500 |
2023/09/08 | 305 | 306 | 303 | 306 | 8,100 |
2023/09/07 | 305 | 306 | 303 | 305 | 19,500 |
2023/09/06 | 303 | 305 | 303 | 303 | 7,800 |
2023/09/05 | 304 | 305 | 302 | 302 | 8,000 |
2023/09/04 | 301 | 305 | 301 | 305 | 25,700 |
2023/09/01 | 298 | 302 | 298 | 301 | 23,800 |
2023/08/31 | 298 | 301 | 297 | 301 | 15,900 |
2023/08/30 | 297 | 300 | 297 | 298 | 11,200 |
2023/08/29 | 298 | 298 | 296 | 297 | 7,200 |
2023/08/28 | 296 | 298 | 296 | 297 | 8,700 |
2023/08/25 | 298 | 299 | 294 | 295 | 21,300 |
2023/08/24 | 300 | 300 | 297 | 298 | 18,400 |
2023/08/23 | 297 | 300 | 295 | 300 | 22,200 |
2023/08/22 | 296 | 298 | 296 | 297 | 8,800 |
2023/08/21 | 298 | 300 | 297 | 297 | 9,600 |
2023/08/18 | 299 | 301 | 297 | 299 | 6,600 |
2023/08/17 | 299 | 300 | 293 | 298 | 31,200 |
2023/08/16 | 299 | 304 | 298 | 299 | 28,200 |
2023/08/15 | 300 | 303 | 298 | 298 | 20,600 |
2023/08/14 | 302 | 304 | 300 | 300 | 13,700 |
2023/08/10 | 301 | 306 | 298 | 302 | 30,100 |
2023/08/09 | 300 | 304 | 300 | 304 | 8,400 |
2023/08/08 | 303 | 305 | 302 | 302 | 22,700 |
2023/08/07 | 295 | 303 | 295 | 303 | 24,400 |
2023/08/04 | 296 | 297 | 295 | 297 | 8,500 |
2023/08/03 | 298 | 298 | 294 | 296 | 32,500 |
2023/08/02 | 303 | 303 | 298 | 298 | 8,100 |
2023/08/01 | 300 | 303 | 297 | 303 | 11,000 |
2023/07/31 | 301 | 301 | 295 | 297 | 15,400 |
2023/07/28 | 299 | 301 | 298 | 301 | 7,400 |
2023/07/27 | 299 | 302 | 299 | 300 | 8,500 |
2023/07/26 | 301 | 301 | 290 | 301 | 33,800 |
2023/07/25 | 303 | 306 | 301 | 301 | 17,100 |
2023/07/24 | 301 | 304 | 299 | 303 | 33,500 |
2023/07/21 | 298 | 299 | 297 | 298 | 11,200 |
2023/07/20 | 301 | 301 | 296 | 298 | 41,600 |
2023/07/19 | 299 | 300 | 296 | 300 | 24,400 |
2023/07/18 | 299 | 300 | 297 | 300 | 8,600 |
2023/07/14 | 299 | 300 | 297 | 298 | 7,700 |
2023/07/13 | 296 | 299 | 296 | 298 | 15,300 |
2023/07/12 | 300 | 300 | 292 | 296 | 26,300 |
2023/07/11 | 301 | 302 | 296 | 300 | 32,700 |
2023/07/10 | 303 | 303 | 300 | 300 | 18,600 |
2023/07/07 | 300 | 304 | 300 | 301 | 16,500 |
2023/07/06 | 301 | 302 | 299 | 300 | 14,600 |
2023/07/05 | 301 | 302 | 299 | 301 | 41,400 |
2023/07/04 | 302 | 304 | 302 | 303 | 7,400 |
2023/07/03 | 303 | 305 | 301 | 302 | 22,600 |
2023/06/30 | 303 | 305 | 300 | 303 | 15,200 |
2023/06/29 | 303 | 305 | 303 | 303 | 12,400 |
2023/06/28 | 303 | 310 | 302 | 304 | 12,100 |
2023/06/27 | 305 | 305 | 300 | 301 | 5,400 |
2023/06/26 | 304 | 305 | 301 | 301 | 7,300 |
2023/06/23 | 304 | 304 | 301 | 304 | 9,500 |
2023/06/22 | 303 | 305 | 303 | 305 | 6,600 |
2023/06/21 | 304 | 305 | 302 | 304 | 11,400 |
2023/06/20 | 305 | 306 | 302 | 303 | 13,600 |
2023/06/19 | 310 | 310 | 303 | 307 | 12,800 |
2023/06/16 | 307 | 311 | 306 | 310 | 16,400 |
2023/06/15 | 310 | 311 | 307 | 307 | 9,700 |
2023/06/14 | 308 | 312 | 307 | 312 | 22,100 |
2023/06/13 | 304 | 309 | 304 | 306 | 17,600 |
2023/06/12 | 305 | 305 | 297 | 303 | 9,400 |
2023/06/09 | 304 | 309 | 302 | 307 | 9,100 |
2023/06/08 | 304 | 307 | 304 | 304 | 5,300 |
2023/06/07 | 306 | 309 | 305 | 305 | 8,400 |
2023/06/06 | 304 | 310 | 304 | 310 | 17,500 |
2023/06/05 | 300 | 306 | 300 | 304 | 19,000 |
2023/06/02 | 297 | 301 | 293 | 299 | 22,300 |
2023/06/01 | 291 | 295 | 289 | 295 | 18,400 |
2023/05/31 | 300 | 300 | 280 | 290 | 136,200 |
2023/05/30 | 306 | 306 | 298 | 300 | 73,700 |
2023/05/29 | 310 | 310 | 306 | 306 | 15,000 |
2023/05/26 | 308 | 309 | 307 | 309 | 1,800 |
2023/05/25 | 308 | 310 | 307 | 309 | 3,700 |
2023/05/24 | 307 | 309 | 307 | 308 | 4,400 |
2023/05/23 | 309 | 309 | 306 | 308 | 19,400 |
2023/05/22 | 306 | 311 | 306 | 311 | 16,700 |
2023/05/19 | 310 | 310 | 306 | 306 | 22,700 |
2023/05/18 | 313 | 313 | 306 | 309 | 27,600 |
2023/05/17 | 310 | 316 | 309 | 311 | 48,000 |
2023/05/16 | 306 | 310 | 306 | 307 | 24,600 |
2023/05/15 | 309 | 310 | 305 | 305 | 88,200 |
2023/05/12 | 317 | 321 | 316 | 319 | 20,800 |
2023/05/11 | 320 | 323 | 318 | 318 | 13,400 |
2023/05/10 | 319 | 324 | 319 | 320 | 27,400 |
2023/05/09 | 321 | 323 | 318 | 323 | 6,400 |
2023/05/08 | 317 | 320 | 317 | 320 | 10,600 |
2023/05/02 | 320 | 320 | 317 | 317 | 4,300 |
2023/05/01 | 317 | 320 | 316 | 320 | 6,200 |
2023/04/28 | 317 | 317 | 314 | 317 | 16,200 |
2023/04/27 | 315 | 315 | 313 | 315 | 2,800 |
2023/04/26 | 315 | 315 | 312 | 313 | 4,300 |
2023/04/25 | 312 | 320 | 312 | 315 | 14,200 |
2023/04/24 | 313 | 314 | 312 | 312 | 6,000 |
2023/04/21 | 315 | 315 | 313 | 313 | 5,100 |
2023/04/20 | 313 | 316 | 312 | 315 | 10,000 |
2023/04/19 | 316 | 316 | 313 | 314 | 13,100 |
2023/04/18 | 319 | 320 | 315 | 316 | 21,300 |
2023/04/17 | 321 | 321 | 319 | 321 | 2,800 |
2023/04/14 | 318 | 320 | 318 | 319 | 21,600 |
2023/04/13 | 321 | 321 | 317 | 317 | 7,400 |
2023/04/12 | 322 | 326 | 318 | 321 | 14,400 |
2023/04/11 | 320 | 325 | 320 | 325 | 18,700 |
2023/04/10 | 319 | 321 | 314 | 321 | 15,200 |
2023/04/07 | 324 | 325 | 313 | 319 | 15,800 |
2023/04/06 | 318 | 328 | 317 | 321 | 32,100 |
2023/04/05 | 319 | 320 | 318 | 319 | 2,100 |
2023/04/04 | 322 | 322 | 317 | 318 | 12,000 |
2023/04/03 | 321 | 324 | 320 | 321 | 5,500 |
2023/03/31 | 320 | 322 | 320 | 321 | 6,800 |
2023/03/30 | 319 | 323 | 318 | 319 | 13,600 |
2023/03/29 | 329 | 333 | 329 | 332 | 24,400 |
2023/03/28 | 326 | 331 | 326 | 331 | 7,200 |
2023/03/27 | 326 | 330 | 326 | 329 | 17,200 |
2023/03/24 | 332 | 332 | 325 | 326 | 14,600 |
2023/03/23 | 324 | 332 | 324 | 332 | 5,300 |
2023/03/22 | 324 | 329 | 323 | 328 | 14,500 |
2023/03/20 | 320 | 324 | 318 | 323 | 26,900 |
2023/03/17 | 322 | 325 | 321 | 325 | 10,400 |
2023/03/16 | 325 | 330 | 311 | 319 | 42,700 |
2023/03/15 | 332 | 332 | 329 | 331 | 7,400 |
2023/03/14 | 332 | 332 | 324 | 329 | 15,500 |
2023/03/13 | 332 | 336 | 330 | 334 | 24,000 |
2023/03/10 | 333 | 338 | 333 | 336 | 22,900 |
2023/03/09 | 337 | 342 | 330 | 340 | 32,000 |
2023/03/08 | 333 | 343 | 333 | 338 | 25,600 |
2023/03/07 | 336 | 338 | 331 | 335 | 60,500 |
2023/03/06 | 330 | 335 | 330 | 334 | 14,000 |
2023/03/03 | 327 | 333 | 327 | 329 | 19,800 |
2023/03/02 | 333 | 333 | 327 | 330 | 10,000 |
2023/03/01 | 338 | 338 | 331 | 331 | 8,600 |
2023/02/28 | 336 | 340 | 334 | 336 | 10,100 |
2023/02/27 | 333 | 339 | 333 | 337 | 26,900 |
2023/02/24 | 332 | 333 | 329 | 333 | 7,100 |
2023/02/22 | 332 | 332 | 327 | 330 | 12,700 |
2023/02/21 | 325 | 336 | 325 | 336 | 35,500 |
2023/02/20 | 325 | 328 | 323 | 327 | 9,500 |
2023/02/17 | 322 | 325 | 322 | 323 | 13,500 |
2023/02/16 | 324 | 327 | 320 | 321 | 25,700 |
2023/02/15 | 323 | 326 | 323 | 325 | 4,300 |
2023/02/14 | 321 | 326 | 319 | 323 | 14,100 |
2023/02/13 | 318 | 322 | 318 | 319 | 8,500 |
2023/02/10 | 316 | 320 | 315 | 319 | 10,100 |
2023/02/09 | 315 | 318 | 313 | 315 | 10,700 |
2023/02/08 | 317 | 317 | 312 | 314 | 11,800 |
2023/02/07 | 308 | 315 | 308 | 315 | 14,500 |
2023/02/06 | 320 | 320 | 309 | 310 | 66,900 |
2023/02/03 | 320 | 320 | 317 | 317 | 6,000 |
2023/02/02 | 326 | 326 | 319 | 319 | 10,400 |
2023/02/01 | 326 | 327 | 323 | 326 | 14,500 |
2023/01/31 | 322 | 326 | 322 | 326 | 13,400 |
2023/01/30 | 327 | 328 | 324 | 324 | 23,600 |
2023/01/27 | 327 | 351 | 320 | 329 | 335,800 |
2023/01/26 | 327 | 328 | 317 | 319 | 23,000 |
2023/01/25 | 318 | 328 | 315 | 327 | 28,500 |
2023/01/24 | 316 | 319 | 313 | 319 | 14,900 |
2023/01/23 | 310 | 317 | 310 | 317 | 17,600 |
2023/01/20 | 309 | 312 | 308 | 309 | 9,200 |
2023/01/19 | 311 | 311 | 307 | 308 | 9,100 |
2023/01/18 | 312 | 312 | 306 | 309 | 8,300 |
2023/01/17 | 308 | 313 | 306 | 310 | 18,400 |
2023/01/16 | 312 | 313 | 306 | 306 | 18,600 |
2023/01/13 | 315 | 317 | 314 | 315 | 18,100 |
2023/01/12 | 310 | 321 | 309 | 315 | 29,400 |
2023/01/11 | 306 | 310 | 304 | 309 | 10,900 |
2023/01/10 | 298 | 306 | 298 | 306 | 30,300 |
2023/01/06 | 299 | 300 | 296 | 298 | 15,400 |
2023/01/05 | 300 | 300 | 297 | 299 | 37,100 |
2023/01/04 | 299 | 304 | 298 | 302 | 26,600 |