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 |
---|---|---|---|---|---|
2015/12/30 | 626 | 631 | 607 | 617 | 51,200 |
2015/12/29 | 618 | 627 | 614 | 624 | 20,800 |
2015/12/28 | 610 | 618 | 605 | 618 | 20,200 |
2015/12/25 | 601 | 609 | 597 | 601 | 99,100 |
2015/12/24 | 602 | 602 | 598 | 600 | 164,300 |
2015/12/22 | 601 | 601 | 595 | 599 | 33,200 |
2015/12/21 | 600 | 603 | 592 | 601 | 69,900 |
2015/12/18 | 606 | 608 | 602 | 603 | 32,600 |
2015/12/17 | 610 | 610 | 606 | 606 | 42,100 |
2015/12/16 | 617 | 618 | 605 | 610 | 26,400 |
2015/12/15 | 615 | 617 | 599 | 617 | 63,300 |
2015/12/14 | 625 | 625 | 611 | 615 | 126,800 |
2015/12/11 | 628 | 635 | 624 | 626 | 43,200 |
2015/12/10 | 632 | 632 | 627 | 628 | 15,800 |
2015/12/09 | 634 | 640 | 632 | 632 | 15,000 |
2015/12/08 | 640 | 642 | 631 | 642 | 16,700 |
2015/12/07 | 649 | 649 | 638 | 642 | 30,000 |
2015/12/04 | 633 | 638 | 629 | 638 | 22,000 |
2015/12/03 | 634 | 639 | 633 | 635 | 13,600 |
2015/12/02 | 638 | 639 | 635 | 638 | 19,600 |
2015/12/01 | 639 | 639 | 635 | 637 | 13,100 |
2015/11/30 | 639 | 642 | 638 | 639 | 17,800 |
2015/11/27 | 637 | 640 | 635 | 638 | 11,200 |
2015/11/26 | 634 | 644 | 634 | 638 | 22,600 |
2015/11/25 | 620 | 642 | 620 | 638 | 28,400 |
2015/11/24 | 625 | 628 | 620 | 622 | 30,800 |
2015/11/20 | 630 | 631 | 627 | 627 | 16,700 |
2015/11/19 | 635 | 635 | 629 | 631 | 14,500 |
2015/11/18 | 635 | 644 | 630 | 635 | 19,400 |
2015/11/17 | 628 | 635 | 610 | 635 | 76,700 |
2015/11/16 | 651 | 651 | 640 | 651 | 37,400 |
2015/11/13 | 655 | 658 | 655 | 655 | 10,700 |
2015/11/12 | 656 | 662 | 656 | 658 | 6,300 |
2015/11/11 | 661 | 666 | 659 | 663 | 13,200 |
2015/11/10 | 663 | 663 | 657 | 661 | 8,400 |
2015/11/09 | 654 | 664 | 654 | 663 | 18,400 |
2015/11/06 | 662 | 677 | 659 | 664 | 15,700 |
2015/11/05 | 683 | 684 | 650 | 657 | 28,400 |
2015/11/04 | 685 | 690 | 681 | 683 | 6,500 |
2015/11/02 | 688 | 700 | 679 | 684 | 25,500 |
2015/10/30 | 698 | 701 | 690 | 692 | 10,300 |
2015/10/29 | 699 | 704 | 698 | 698 | 7,000 |
2015/10/28 | 704 | 708 | 699 | 699 | 7,000 |
2015/10/27 | 710 | 710 | 703 | 704 | 5,100 |
2015/10/26 | 709 | 710 | 690 | 710 | 17,000 |
2015/10/23 | 710 | 710 | 701 | 705 | 11,600 |
2015/10/22 | 695 | 705 | 695 | 700 | 7,900 |
2015/10/21 | 704 | 710 | 704 | 709 | 19,900 |
2015/10/20 | 716 | 716 | 699 | 704 | 14,400 |
2015/10/19 | 720 | 723 | 710 | 719 | 16,300 |
2015/10/16 | 732 | 732 | 705 | 719 | 31,200 |
2015/10/15 | 724 | 746 | 721 | 726 | 105,900 |
2015/10/14 | 705 | 720 | 671 | 720 | 118,100 |
2015/10/13 | 650 | 735 | 650 | 701 | 89,000 |
2015/10/09 | 621 | 638 | 621 | 635 | 15,100 |
2015/10/08 | 625 | 627 | 621 | 621 | 8,400 |
2015/10/07 | 619 | 629 | 619 | 625 | 6,200 |
2015/10/06 | 627 | 627 | 617 | 621 | 3,200 |
2015/10/05 | 616 | 623 | 610 | 623 | 9,600 |
2015/10/02 | 598 | 612 | 598 | 610 | 5,400 |
2015/10/01 | 593 | 603 | 592 | 600 | 11,500 |
2015/09/30 | 601 | 605 | 599 | 600 | 12,000 |
2015/09/29 | 622 | 624 | 605 | 605 | 7,500 |
2015/09/28 | 620 | 622 | 603 | 622 | 4,900 |
2015/09/25 | 620 | 620 | 602 | 618 | 10,100 |
2015/09/24 | 616 | 620 | 611 | 620 | 3,800 |
2015/09/18 | 629 | 629 | 612 | 616 | 3,800 |
2015/09/17 | 612 | 626 | 612 | 626 | 6,900 |
2015/09/16 | 610 | 613 | 610 | 611 | 6,400 |
2015/09/15 | 620 | 620 | 610 | 610 | 6,100 |
2015/09/14 | 619 | 630 | 618 | 619 | 9,000 |
2015/09/11 | 614 | 624 | 610 | 617 | 10,600 |
2015/09/10 | 593 | 608 | 589 | 608 | 8,700 |
2015/09/09 | 596 | 599 | 580 | 594 | 12,200 |
2015/09/08 | 585 | 590 | 572 | 587 | 49,000 |
2015/09/07 | 603 | 604 | 578 | 585 | 161,900 |
2015/09/04 | 632 | 633 | 612 | 618 | 14,100 |
2015/09/03 | 630 | 633 | 626 | 632 | 5,900 |
2015/09/02 | 626 | 630 | 625 | 625 | 8,500 |
2015/09/01 | 652 | 655 | 627 | 630 | 16,200 |
2015/08/31 | 659 | 659 | 650 | 654 | 7,400 |
2015/08/28 | 649 | 658 | 649 | 658 | 21,900 |
2015/08/27 | 625 | 653 | 625 | 646 | 21,000 |
2015/08/26 | 583 | 635 | 583 | 635 | 42,500 |
2015/08/25 | 590 | 640 | 585 | 600 | 58,400 |
2015/08/24 | 647 | 660 | 640 | 650 | 49,100 |
2015/08/21 | 671 | 672 | 661 | 667 | 27,800 |
2015/08/20 | 687 | 689 | 676 | 676 | 12,600 |
2015/08/19 | 693 | 695 | 682 | 686 | 13,000 |
2015/08/18 | 670 | 693 | 669 | 692 | 15,400 |
2015/08/17 | 662 | 672 | 662 | 671 | 7,700 |
2015/08/14 | 668 | 672 | 663 | 663 | 23,300 |
2015/08/13 | 666 | 679 | 666 | 670 | 20,500 |
2015/08/12 | 666 | 675 | 665 | 670 | 39,100 |
2015/08/11 | 693 | 693 | 675 | 679 | 57,700 |
2015/08/10 | 702 | 702 | 688 | 691 | 88,900 |
2015/08/07 | 720 | 724 | 720 | 721 | 14,100 |
2015/08/06 | 715 | 723 | 715 | 723 | 21,000 |
2015/08/05 | 710 | 724 | 709 | 711 | 21,300 |
2015/08/04 | 717 | 718 | 705 | 708 | 21,900 |
2015/08/03 | 720 | 725 | 715 | 715 | 17,100 |
2015/07/31 | 721 | 725 | 715 | 725 | 24,100 |
2015/07/30 | 724 | 726 | 720 | 722 | 24,100 |
2015/07/29 | 726 | 735 | 722 | 723 | 22,100 |
2015/07/28 | 728 | 731 | 723 | 728 | 14,500 |
2015/07/27 | 736 | 736 | 728 | 730 | 28,100 |
2015/07/24 | 740 | 744 | 737 | 737 | 20,000 |
2015/07/23 | 747 | 752 | 741 | 752 | 10,500 |
2015/07/22 | 746 | 752 | 745 | 751 | 8,800 |
2015/07/21 | 755 | 756 | 752 | 755 | 4,000 |
2015/07/17 | 754 | 760 | 753 | 758 | 16,100 |
2015/07/16 | 752 | 754 | 745 | 754 | 14,200 |
2015/07/15 | 746 | 754 | 746 | 754 | 9,400 |
2015/07/14 | 749 | 756 | 741 | 754 | 11,700 |
2015/07/13 | 737 | 748 | 737 | 747 | 9,700 |
2015/07/10 | 747 | 748 | 730 | 732 | 17,900 |
2015/07/09 | 722 | 746 | 711 | 746 | 158,200 |
2015/07/08 | 759 | 769 | 750 | 751 | 133,300 |
2015/07/07 | 758 | 773 | 757 | 767 | 12,000 |
2015/07/06 | 765 | 778 | 755 | 755 | 22,000 |
2015/07/03 | 766 | 766 | 757 | 765 | 12,400 |
2015/07/02 | 774 | 774 | 756 | 768 | 33,700 |
2015/07/01 | 770 | 770 | 763 | 770 | 12,100 |
2015/06/30 | 762 | 770 | 762 | 765 | 23,100 |
2015/06/29 | 758 | 773 | 754 | 773 | 120,600 |
2015/06/26 | 767 | 771 | 763 | 766 | 22,000 |
2015/06/25 | 768 | 770 | 765 | 767 | 11,400 |
2015/06/24 | 774 | 774 | 767 | 768 | 30,700 |
2015/06/23 | 773 | 775 | 767 | 774 | 24,100 |
2015/06/22 | 777 | 777 | 770 | 773 | 14,000 |
2015/06/19 | 768 | 777 | 768 | 777 | 7,600 |
2015/06/18 | 776 | 782 | 758 | 768 | 38,800 |
2015/06/17 | 780 | 785 | 778 | 779 | 10,400 |
2015/06/16 | 784 | 784 | 777 | 780 | 17,600 |
2015/06/15 | 770 | 785 | 770 | 782 | 15,500 |
2015/06/12 | 771 | 786 | 771 | 777 | 11,000 |
2015/06/11 | 767 | 777 | 766 | 773 | 15,700 |
2015/06/10 | 766 | 780 | 766 | 769 | 20,500 |
2015/06/09 | 785 | 788 | 768 | 775 | 27,500 |
2015/06/08 | 793 | 794 | 786 | 788 | 16,000 |
2015/06/05 | 785 | 796 | 785 | 795 | 27,500 |
2015/06/04 | 789 | 799 | 782 | 783 | 42,400 |
2015/06/03 | 766 | 787 | 766 | 787 | 47,700 |
2015/06/02 | 757 | 760 | 755 | 760 | 12,400 |
2015/06/01 | 760 | 767 | 751 | 755 | 26,000 |
2015/05/29 | 765 | 775 | 761 | 762 | 18,600 |
2015/05/28 | 771 | 774 | 765 | 768 | 26,600 |
2015/05/27 | 778 | 781 | 770 | 775 | 20,300 |
2015/05/26 | 790 | 798 | 776 | 784 | 42,100 |
2015/05/25 | 751 | 804 | 751 | 791 | 80,800 |
2015/05/22 | 752 | 755 | 751 | 752 | 17,000 |
2015/05/21 | 758 | 758 | 751 | 752 | 18,900 |
2015/05/20 | 766 | 766 | 755 | 758 | 15,100 |
2015/05/19 | 753 | 769 | 752 | 761 | 24,000 |
2015/05/18 | 761 | 762 | 752 | 753 | 26,200 |
2015/05/15 | 776 | 776 | 764 | 764 | 20,300 |
2015/05/14 | 774 | 776 | 770 | 776 | 33,100 |
2015/05/13 | 775 | 779 | 774 | 776 | 16,900 |
2015/05/12 | 777 | 781 | 775 | 781 | 20,100 |
2015/05/11 | 780 | 790 | 780 | 780 | 16,300 |
2015/05/08 | 783 | 785 | 780 | 783 | 14,000 |
2015/05/07 | 783 | 785 | 781 | 782 | 6,800 |
2015/05/01 | 782 | 794 | 782 | 783 | 6,200 |
2015/04/30 | 784 | 793 | 783 | 784 | 6,200 |
2015/04/28 | 785 | 795 | 781 | 783 | 56,700 |
2015/04/27 | 783 | 784 | 782 | 783 | 5,200 |
2015/04/24 | 783 | 794 | 781 | 782 | 16,000 |
2015/04/23 | 783 | 786 | 782 | 783 | 23,100 |
2015/04/22 | 786 | 790 | 784 | 788 | 116,200 |
2015/04/21 | 796 | 797 | 786 | 789 | 13,600 |
2015/04/20 | 800 | 800 | 791 | 793 | 18,900 |
2015/04/17 | 801 | 808 | 800 | 800 | 17,200 |
2015/04/16 | 810 | 812 | 798 | 803 | 19,100 |
2015/04/15 | 812 | 812 | 801 | 811 | 15,200 |
2015/04/14 | 812 | 812 | 800 | 808 | 14,300 |
2015/04/13 | 812 | 813 | 800 | 807 | 20,100 |
2015/04/10 | 826 | 826 | 812 | 812 | 36,400 |
2015/04/09 | 810 | 820 | 810 | 820 | 115,000 |
2015/04/08 | 799 | 806 | 790 | 805 | 52,400 |
2015/04/07 | 803 | 803 | 798 | 799 | 6,800 |
2015/04/06 | 802 | 805 | 795 | 799 | 26,600 |
2015/04/03 | 810 | 811 | 802 | 809 | 27,200 |
2015/04/02 | 799 | 810 | 799 | 801 | 12,300 |
2015/04/01 | 791 | 809 | 788 | 799 | 35,900 |
2015/03/31 | 785 | 798 | 779 | 797 | 94,400 |
2015/03/30 | 834 | 834 | 820 | 822 | 15,600 |
2015/03/27 | 835 | 838 | 827 | 831 | 16,500 |
2015/03/26 | 849 | 858 | 837 | 837 | 48,200 |
2015/03/25 | 851 | 855 | 850 | 850 | 27,600 |
2015/03/24 | 845 | 855 | 843 | 851 | 34,100 |
2015/03/23 | 844 | 844 | 838 | 844 | 20,200 |
2015/03/20 | 835 | 839 | 830 | 837 | 19,600 |
2015/03/19 | 835 | 839 | 833 | 835 | 11,600 |
2015/03/18 | 837 | 843 | 835 | 835 | 13,200 |
2015/03/17 | 840 | 843 | 836 | 839 | 9,500 |
2015/03/16 | 834 | 839 | 829 | 837 | 10,900 |
2015/03/13 | 829 | 834 | 828 | 831 | 5,400 |
2015/03/12 | 830 | 839 | 825 | 831 | 16,800 |
2015/03/11 | 828 | 833 | 827 | 833 | 13,400 |
2015/03/10 | 830 | 831 | 828 | 829 | 16,300 |
2015/03/09 | 830 | 831 | 827 | 828 | 15,100 |
2015/03/06 | 830 | 834 | 826 | 834 | 10,200 |
2015/03/05 | 826 | 834 | 826 | 827 | 8,100 |
2015/03/04 | 825 | 828 | 824 | 828 | 10,100 |
2015/03/03 | 828 | 837 | 824 | 824 | 26,700 |
2015/03/02 | 830 | 836 | 826 | 835 | 19,600 |
2015/02/27 | 834 | 840 | 830 | 834 | 19,400 |
2015/02/26 | 840 | 842 | 829 | 835 | 18,200 |
2015/02/25 | 830 | 841 | 825 | 834 | 20,500 |
2015/02/24 | 845 | 845 | 820 | 833 | 27,800 |
2015/02/23 | 849 | 849 | 839 | 840 | 14,800 |
2015/02/20 | 841 | 844 | 838 | 838 | 21,000 |
2015/02/19 | 841 | 845 | 836 | 845 | 15,500 |
2015/02/18 | 853 | 853 | 837 | 843 | 21,800 |
2015/02/17 | 849 | 849 | 839 | 847 | 11,000 |
2015/02/16 | 832 | 860 | 820 | 836 | 51,400 |
2015/02/13 | 810 | 822 | 810 | 817 | 8,800 |
2015/02/12 | 821 | 828 | 807 | 810 | 37,800 |
2015/02/10 | 822 | 835 | 814 | 822 | 35,200 |
2015/02/09 | 835 | 835 | 825 | 825 | 74,300 |
2015/02/06 | 851 | 861 | 847 | 850 | 12,500 |
2015/02/05 | 846 | 854 | 846 | 847 | 13,400 |
2015/02/04 | 848 | 858 | 845 | 849 | 15,600 |
2015/02/03 | 851 | 860 | 851 | 851 | 25,800 |
2015/02/02 | 874 | 874 | 857 | 861 | 4,300 |
2015/01/30 | 857 | 862 | 857 | 861 | 10,700 |
2015/01/29 | 858 | 874 | 854 | 865 | 20,200 |
2015/01/28 | 852 | 867 | 852 | 863 | 17,700 |
2015/01/27 | 855 | 863 | 849 | 863 | 11,700 |
2015/01/26 | 856 | 867 | 856 | 856 | 13,300 |
2015/01/23 | 841 | 859 | 841 | 856 | 9,900 |
2015/01/22 | 865 | 865 | 838 | 838 | 18,700 |
2015/01/21 | 865 | 865 | 851 | 860 | 7,900 |
2015/01/20 | 847 | 855 | 846 | 854 | 11,100 |
2015/01/19 | 852 | 857 | 838 | 850 | 21,300 |
2015/01/16 | 865 | 865 | 850 | 856 | 10,400 |
2015/01/15 | 868 | 868 | 851 | 865 | 10,300 |
2015/01/14 | 865 | 872 | 852 | 856 | 20,100 |
2015/01/13 | 871 | 885 | 865 | 873 | 7,900 |
2015/01/09 | 903 | 909 | 863 | 875 | 54,500 |
2015/01/08 | 910 | 923 | 905 | 905 | 27,700 |
2015/01/07 | 910 | 910 | 895 | 900 | 19,000 |
2015/01/06 | 850 | 909 | 850 | 905 | 73,600 |
2015/01/05 | 910 | 911 | 816 | 875 | 69,500 |