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 |