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 |
|---|---|---|---|---|---|
| 2025/06/13 | 262 | 262 | 258 | 260 | 31,300 |
| 2025/06/12 | 261 | 262 | 261 | 262 | 22,300 |
| 2025/06/11 | 261 | 262 | 259 | 261 | 15,300 |
| 2025/06/10 | 261 | 262 | 259 | 261 | 49,700 |
| 2025/06/09 | 254 | 270 | 253 | 264 | 353,800 |
| 2025/06/06 | 252 | 254 | 251 | 251 | 35,400 |
| 2025/06/05 | 255 | 257 | 250 | 250 | 75,100 |
| 2025/06/04 | 255 | 260 | 252 | 255 | 37,500 |
| 2025/06/03 | 260 | 260 | 255 | 255 | 56,000 |
| 2025/06/02 | 262 | 267 | 256 | 257 | 285,300 |
| 2025/05/30 | 258 | 261 | 258 | 261 | 12,100 |
| 2025/05/29 | 259 | 262 | 259 | 260 | 6,300 |
| 2025/05/28 | 259 | 259 | 258 | 259 | 7,800 |
| 2025/05/27 | 256 | 258 | 256 | 258 | 17,700 |
| 2025/05/26 | 259 | 259 | 256 | 256 | 7,400 |
| 2025/05/23 | 260 | 260 | 257 | 258 | 7,800 |
| 2025/05/22 | 259 | 260 | 258 | 258 | 8,300 |
| 2025/05/21 | 258 | 262 | 258 | 259 | 18,900 |
| 2025/05/20 | 259 | 262 | 256 | 257 | 31,000 |
| 2025/05/19 | 258 | 259 | 256 | 257 | 20,900 |
| 2025/05/16 | 258 | 258 | 256 | 258 | 14,900 |
| 2025/05/15 | 259 | 260 | 256 | 258 | 32,300 |
| 2025/05/14 | 263 | 263 | 259 | 260 | 40,900 |
| 2025/05/13 | 263 | 276 | 260 | 266 | 938,400 |
| 2025/05/12 | 258 | 263 | 258 | 263 | 33,800 |
| 2025/05/09 | 266 | 272 | 258 | 259 | 80,200 |
| 2025/05/08 | 270 | 271 | 267 | 267 | 15,100 |
| 2025/05/07 | 269 | 272 | 266 | 272 | 13,500 |
| 2025/05/02 | 267 | 272 | 261 | 266 | 109,300 |
| 2025/05/01 | 268 | 277 | 262 | 267 | 99,500 |
| 2025/04/30 | 268 | 269 | 267 | 268 | 14,700 |
| 2025/04/28 | 264 | 268 | 262 | 267 | 11,800 |
| 2025/04/25 | 262 | 281 | 256 | 264 | 211,500 |
| 2025/04/24 | 260 | 261 | 259 | 261 | 6,400 |
| 2025/04/23 | 261 | 262 | 259 | 259 | 17,800 |
| 2025/04/22 | 261 | 261 | 257 | 258 | 45,600 |
| 2025/04/21 | 259 | 264 | 259 | 261 | 11,400 |
| 2025/04/18 | 265 | 269 | 262 | 263 | 22,000 |
| 2025/04/17 | 266 | 266 | 264 | 264 | 7,500 |
| 2025/04/16 | 266 | 267 | 266 | 266 | 8,100 |
| 2025/04/15 | 267 | 267 | 266 | 266 | 1,800 |
| 2025/04/14 | 264 | 268 | 260 | 267 | 22,900 |
| 2025/04/11 | 260 | 260 | 256 | 258 | 16,100 |
| 2025/04/10 | 263 | 265 | 260 | 264 | 14,900 |
| 2025/04/09 | 256 | 268 | 248 | 255 | 373,400 |
| 2025/04/08 | 246 | 254 | 246 | 254 | 25,800 |
| 2025/04/07 | 240 | 250 | 238 | 240 | 58,300 |
| 2025/04/04 | 261 | 262 | 248 | 252 | 122,400 |
| 2025/04/03 | 261 | 265 | 261 | 262 | 30,900 |
| 2025/04/02 | 271 | 271 | 264 | 265 | 38,900 |
| 2025/04/01 | 272 | 273 | 270 | 270 | 29,400 |
| 2025/03/31 | 272 | 274 | 271 | 272 | 62,200 |
| 2025/03/28 | 270 | 275 | 270 | 271 | 63,700 |
| 2025/03/27 | 282 | 284 | 280 | 282 | 124,900 |
| 2025/03/26 | 281 | 283 | 280 | 281 | 66,700 |
| 2025/03/25 | 284 | 284 | 281 | 281 | 39,700 |
| 2025/03/24 | 281 | 284 | 281 | 284 | 40,800 |
| 2025/03/21 | 280 | 282 | 279 | 281 | 79,400 |
| 2025/03/19 | 279 | 279 | 278 | 279 | 49,700 |
| 2025/03/18 | 279 | 281 | 278 | 279 | 64,100 |
| 2025/03/17 | 278 | 279 | 276 | 278 | 40,700 |
| 2025/03/14 | 277 | 278 | 276 | 277 | 19,500 |
| 2025/03/13 | 278 | 279 | 275 | 277 | 31,700 |
| 2025/03/12 | 277 | 278 | 275 | 278 | 24,700 |
| 2025/03/11 | 274 | 276 | 273 | 276 | 12,600 |
| 2025/03/10 | 275 | 279 | 273 | 276 | 45,900 |
| 2025/03/07 | 275 | 284 | 270 | 271 | 174,700 |
| 2025/03/06 | 275 | 275 | 273 | 274 | 39,000 |
| 2025/03/05 | 274 | 276 | 274 | 274 | 15,200 |
| 2025/03/04 | 277 | 277 | 273 | 276 | 15,700 |
| 2025/03/03 | 278 | 280 | 273 | 277 | 26,100 |
| 2025/02/28 | 277 | 279 | 275 | 275 | 11,200 |
| 2025/02/27 | 275 | 281 | 275 | 275 | 55,100 |
| 2025/02/26 | 279 | 279 | 276 | 276 | 6,100 |
| 2025/02/25 | 276 | 280 | 275 | 277 | 24,200 |
| 2025/02/21 | 283 | 283 | 277 | 277 | 39,000 |
| 2025/02/20 | 284 | 285 | 281 | 281 | 22,200 |
| 2025/02/19 | 284 | 284 | 281 | 284 | 25,200 |
| 2025/02/18 | 282 | 283 | 280 | 280 | 23,700 |
| 2025/02/17 | 280 | 281 | 278 | 281 | 34,100 |
| 2025/02/14 | 278 | 279 | 276 | 278 | 11,300 |
| 2025/02/13 | 277 | 277 | 275 | 275 | 14,300 |
| 2025/02/12 | 278 | 278 | 275 | 276 | 25,000 |
| 2025/02/10 | 271 | 278 | 271 | 278 | 43,900 |
| 2025/02/07 | 273 | 273 | 270 | 270 | 22,700 |
| 2025/02/06 | 271 | 272 | 269 | 272 | 10,200 |
| 2025/02/05 | 270 | 271 | 269 | 269 | 14,200 |
| 2025/02/04 | 271 | 271 | 269 | 270 | 9,900 |
| 2025/02/03 | 271 | 271 | 269 | 269 | 11,800 |
| 2025/01/31 | 272 | 273 | 271 | 271 | 14,200 |
| 2025/01/30 | 275 | 276 | 272 | 272 | 15,200 |
| 2025/01/29 | 274 | 275 | 273 | 274 | 20,100 |
| 2025/01/28 | 269 | 272 | 268 | 272 | 18,600 |
| 2025/01/27 | 269 | 271 | 267 | 268 | 20,400 |
| 2025/01/24 | 267 | 268 | 266 | 267 | 20,000 |
| 2025/01/23 | 267 | 268 | 265 | 266 | 14,600 |
| 2025/01/22 | 268 | 268 | 266 | 266 | 5,800 |
| 2025/01/21 | 268 | 268 | 267 | 268 | 10,800 |
| 2025/01/20 | 266 | 270 | 265 | 268 | 19,200 |
| 2025/01/17 | 268 | 268 | 263 | 267 | 19,500 |
| 2025/01/16 | 265 | 268 | 264 | 266 | 12,300 |
| 2025/01/15 | 266 | 266 | 264 | 264 | 15,100 |
| 2025/01/14 | 268 | 268 | 265 | 265 | 16,400 |
| 2025/01/10 | 271 | 271 | 267 | 268 | 14,200 |
| 2025/01/09 | 271 | 271 | 268 | 269 | 12,600 |
| 2025/01/08 | 271 | 271 | 269 | 270 | 22,400 |
| 2025/01/07 | 272 | 273 | 267 | 270 | 29,000 |
| 2025/01/06 | 269 | 271 | 268 | 269 | 14,300 |
| 2024/12/30 | 262 | 269 | 260 | 269 | 30,400 |
| 2024/12/27 | 260 | 262 | 260 | 262 | 19,100 |
| 2024/12/26 | 258 | 261 | 258 | 261 | 78,700 |
| 2024/12/25 | 259 | 261 | 259 | 259 | 47,300 |
| 2024/12/24 | 263 | 263 | 259 | 259 | 38,500 |
| 2024/12/23 | 263 | 263 | 261 | 263 | 21,100 |
| 2024/12/20 | 259 | 261 | 256 | 261 | 61,700 |
| 2024/12/19 | 258 | 259 | 257 | 259 | 49,000 |
| 2024/12/18 | 263 | 263 | 259 | 259 | 85,100 |
| 2024/12/17 | 264 | 264 | 262 | 262 | 18,400 |
| 2024/12/16 | 263 | 264 | 262 | 264 | 24,000 |
| 2024/12/13 | 264 | 265 | 263 | 263 | 17,900 |
| 2024/12/12 | 264 | 265 | 263 | 263 | 20,400 |
| 2024/12/11 | 265 | 265 | 263 | 264 | 20,500 |
| 2024/12/10 | 265 | 265 | 263 | 265 | 28,300 |
| 2024/12/09 | 268 | 268 | 264 | 265 | 67,600 |
| 2024/12/06 | 268 | 268 | 267 | 268 | 17,900 |
| 2024/12/05 | 270 | 270 | 267 | 268 | 37,300 |
| 2024/12/04 | 274 | 274 | 269 | 270 | 25,600 |
| 2024/12/03 | 269 | 273 | 269 | 273 | 41,000 |
| 2024/12/02 | 274 | 274 | 269 | 271 | 48,200 |
| 2024/11/29 | 273 | 275 | 270 | 273 | 17,000 |
| 2024/11/28 | 271 | 274 | 271 | 272 | 7,600 |
| 2024/11/27 | 274 | 276 | 272 | 272 | 6,400 |
| 2024/11/26 | 275 | 275 | 271 | 274 | 28,300 |
| 2024/11/25 | 277 | 280 | 265 | 273 | 70,100 |
| 2024/11/22 | 276 | 277 | 275 | 275 | 7,800 |
| 2024/11/21 | 277 | 278 | 276 | 276 | 4,000 |
| 2024/11/20 | 278 | 278 | 276 | 277 | 12,900 |
| 2024/11/19 | 278 | 278 | 276 | 278 | 4,200 |
| 2024/11/18 | 278 | 279 | 274 | 278 | 10,200 |
| 2024/11/15 | 279 | 279 | 276 | 278 | 8,100 |
| 2024/11/14 | 279 | 279 | 276 | 278 | 11,500 |
| 2024/11/13 | 278 | 278 | 276 | 278 | 15,900 |
| 2024/11/12 | 275 | 278 | 274 | 278 | 13,300 |
| 2024/11/11 | 276 | 276 | 274 | 275 | 5,100 |
| 2024/11/08 | 277 | 278 | 275 | 276 | 9,400 |
| 2024/11/07 | 276 | 280 | 274 | 278 | 12,900 |
| 2024/11/06 | 278 | 278 | 273 | 278 | 19,800 |
| 2024/11/05 | 273 | 278 | 272 | 275 | 23,000 |
| 2024/11/01 | 273 | 275 | 271 | 272 | 11,500 |
| 2024/10/31 | 277 | 278 | 274 | 276 | 7,000 |
| 2024/10/30 | 275 | 280 | 273 | 277 | 9,400 |
| 2024/10/29 | 273 | 276 | 272 | 275 | 6,900 |
| 2024/10/28 | 274 | 278 | 270 | 274 | 36,700 |
| 2024/10/25 | 277 | 278 | 276 | 277 | 6,600 |
| 2024/10/24 | 278 | 279 | 274 | 277 | 18,400 |
| 2024/10/23 | 280 | 282 | 278 | 279 | 9,800 |
| 2024/10/22 | 282 | 282 | 280 | 280 | 6,200 |
| 2024/10/21 | 282 | 282 | 281 | 282 | 3,600 |
| 2024/10/18 | 284 | 285 | 282 | 282 | 6,300 |
| 2024/10/17 | 284 | 284 | 282 | 283 | 6,200 |
| 2024/10/16 | 285 | 285 | 283 | 283 | 7,400 |
| 2024/10/15 | 288 | 288 | 283 | 285 | 11,400 |
| 2024/10/11 | 287 | 287 | 285 | 287 | 8,200 |
| 2024/10/10 | 282 | 287 | 282 | 286 | 14,600 |
| 2024/10/09 | 283 | 283 | 281 | 282 | 11,000 |
| 2024/10/08 | 285 | 287 | 281 | 282 | 18,400 |
| 2024/10/07 | 289 | 290 | 283 | 287 | 42,900 |
| 2024/10/04 | 279 | 285 | 279 | 285 | 16,600 |
| 2024/10/03 | 281 | 281 | 276 | 280 | 31,100 |
| 2024/10/02 | 275 | 280 | 275 | 277 | 22,900 |
| 2024/10/01 | 275 | 278 | 273 | 276 | 26,700 |
| 2024/09/30 | 272 | 275 | 272 | 275 | 8,400 |
| 2024/09/27 | 274 | 275 | 274 | 275 | 5,800 |
| 2024/09/26 | 275 | 275 | 273 | 275 | 17,900 |
| 2024/09/25 | 274 | 276 | 273 | 275 | 10,200 |
| 2024/09/24 | 274 | 275 | 273 | 273 | 6,300 |
| 2024/09/20 | 274 | 274 | 272 | 274 | 11,400 |
| 2024/09/19 | 275 | 275 | 271 | 273 | 40,100 |
| 2024/09/18 | 274 | 275 | 273 | 274 | 9,000 |
| 2024/09/17 | 277 | 277 | 274 | 275 | 15,000 |
| 2024/09/13 | 280 | 280 | 277 | 277 | 5,000 |
| 2024/09/12 | 279 | 279 | 274 | 278 | 11,200 |
| 2024/09/11 | 280 | 282 | 276 | 276 | 12,900 |
| 2024/09/10 | 281 | 282 | 279 | 282 | 5,300 |
| 2024/09/09 | 280 | 281 | 278 | 281 | 3,200 |
| 2024/09/06 | 282 | 282 | 279 | 280 | 2,400 |
| 2024/09/05 | 277 | 281 | 277 | 281 | 3,900 |
| 2024/09/04 | 284 | 284 | 276 | 277 | 24,400 |
| 2024/09/03 | 285 | 285 | 283 | 285 | 20,600 |
| 2024/09/02 | 289 | 289 | 285 | 285 | 10,500 |
| 2024/08/30 | 287 | 288 | 286 | 287 | 18,800 |
| 2024/08/29 | 283 | 286 | 283 | 286 | 11,200 |
| 2024/08/28 | 283 | 284 | 282 | 283 | 7,800 |
| 2024/08/27 | 282 | 284 | 282 | 283 | 3,800 |
| 2024/08/26 | 283 | 283 | 281 | 282 | 11,000 |
| 2024/08/23 | 285 | 286 | 281 | 283 | 10,900 |
| 2024/08/22 | 285 | 286 | 284 | 284 | 4,500 |
| 2024/08/21 | 283 | 284 | 283 | 284 | 2,800 |
| 2024/08/20 | 283 | 285 | 282 | 283 | 15,100 |
| 2024/08/19 | 283 | 283 | 282 | 282 | 18,200 |