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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 284 | 284 | 282 | 282 | 16,000 |
| 2024/08/15 | 283 | 284 | 281 | 284 | 12,600 |
| 2024/08/14 | 275 | 282 | 275 | 282 | 6,500 |
| 2024/08/13 | 272 | 275 | 272 | 275 | 19,000 |
| 2024/08/09 | 267 | 272 | 267 | 268 | 24,500 |
| 2024/08/08 | 273 | 273 | 265 | 265 | 32,500 |
| 2024/08/07 | 269 | 272 | 267 | 270 | 15,200 |
| 2024/08/06 | 255 | 284 | 255 | 272 | 53,200 |
| 2024/08/05 | 278 | 278 | 238 | 247 | 190,900 |
| 2024/08/02 | 294 | 294 | 285 | 287 | 93,500 |
| 2024/08/01 | 297 | 298 | 295 | 295 | 23,100 |
| 2024/07/31 | 298 | 299 | 297 | 298 | 4,900 |
| 2024/07/30 | 299 | 299 | 297 | 297 | 9,200 |
| 2024/07/29 | 297 | 300 | 297 | 299 | 12,100 |
| 2024/07/26 | 296 | 298 | 296 | 296 | 18,700 |
| 2024/07/25 | 298 | 299 | 294 | 296 | 43,500 |
| 2024/07/24 | 301 | 301 | 298 | 299 | 14,100 |
| 2024/07/23 | 298 | 301 | 297 | 301 | 10,800 |
| 2024/07/22 | 299 | 299 | 295 | 297 | 46,200 |
| 2024/07/19 | 300 | 300 | 298 | 299 | 20,500 |
| 2024/07/18 | 299 | 301 | 297 | 297 | 38,400 |
| 2024/07/17 | 300 | 300 | 299 | 300 | 15,400 |
| 2024/07/16 | 301 | 302 | 298 | 299 | 27,000 |
| 2024/07/12 | 298 | 300 | 298 | 300 | 28,200 |
| 2024/07/11 | 295 | 297 | 293 | 297 | 79,400 |
| 2024/07/10 | 297 | 297 | 295 | 297 | 24,500 |
| 2024/07/09 | 297 | 298 | 295 | 296 | 44,800 |
| 2024/07/08 | 300 | 300 | 295 | 297 | 95,600 |
| 2024/07/05 | 299 | 301 | 298 | 300 | 56,000 |
| 2024/07/04 | 299 | 301 | 298 | 301 | 62,100 |
| 2024/07/03 | 301 | 303 | 299 | 300 | 48,700 |
| 2024/07/02 | 303 | 303 | 301 | 302 | 26,400 |
| 2024/07/01 | 304 | 304 | 301 | 302 | 60,300 |
| 2024/06/28 | 303 | 303 | 302 | 303 | 10,100 |
| 2024/06/27 | 304 | 304 | 300 | 302 | 36,000 |
| 2024/06/26 | 303 | 304 | 301 | 303 | 24,800 |
| 2024/06/25 | 301 | 306 | 301 | 306 | 27,900 |
| 2024/06/24 | 301 | 302 | 300 | 301 | 8,300 |
| 2024/06/21 | 301 | 302 | 300 | 301 | 20,000 |
| 2024/06/20 | 303 | 303 | 300 | 301 | 22,300 |
| 2024/06/19 | 303 | 304 | 302 | 303 | 5,200 |
| 2024/06/18 | 301 | 303 | 300 | 303 | 11,800 |
| 2024/06/17 | 306 | 307 | 300 | 300 | 38,200 |
| 2024/06/14 | 308 | 310 | 306 | 308 | 11,400 |
| 2024/06/13 | 315 | 315 | 304 | 308 | 17,500 |
| 2024/06/12 | 315 | 316 | 312 | 315 | 5,700 |
| 2024/06/11 | 315 | 317 | 313 | 316 | 10,100 |
| 2024/06/10 | 315 | 318 | 313 | 315 | 14,000 |
| 2024/06/07 | 310 | 314 | 310 | 312 | 5,300 |
| 2024/06/06 | 309 | 314 | 309 | 310 | 7,500 |
| 2024/06/05 | 311 | 311 | 307 | 311 | 7,500 |
| 2024/06/04 | 310 | 311 | 309 | 311 | 6,500 |
| 2024/06/03 | 304 | 310 | 304 | 310 | 17,000 |
| 2024/05/31 | 303 | 306 | 303 | 303 | 14,900 |
| 2024/05/30 | 307 | 307 | 300 | 303 | 15,700 |
| 2024/05/29 | 309 | 313 | 306 | 306 | 9,600 |
| 2024/05/28 | 308 | 309 | 306 | 309 | 5,100 |
| 2024/05/27 | 306 | 309 | 306 | 309 | 6,800 |
| 2024/05/24 | 307 | 308 | 303 | 305 | 15,000 |
| 2024/05/23 | 307 | 309 | 305 | 308 | 3,100 |
| 2024/05/22 | 307 | 310 | 307 | 308 | 11,400 |
| 2024/05/21 | 311 | 312 | 304 | 307 | 30,200 |
| 2024/05/20 | 303 | 311 | 303 | 311 | 30,000 |
| 2024/05/17 | 298 | 303 | 298 | 301 | 33,200 |
| 2024/05/16 | 303 | 304 | 294 | 299 | 107,300 |
| 2024/05/15 | 299 | 303 | 299 | 302 | 29,800 |
| 2024/05/14 | 312 | 316 | 297 | 300 | 194,200 |
| 2024/05/13 | 308 | 317 | 308 | 313 | 73,100 |
| 2024/05/10 | 325 | 328 | 321 | 322 | 25,600 |
| 2024/05/09 | 327 | 328 | 323 | 325 | 13,600 |
| 2024/05/08 | 327 | 329 | 324 | 326 | 27,900 |
| 2024/05/07 | 332 | 334 | 324 | 329 | 65,000 |
| 2024/05/02 | 329 | 333 | 329 | 330 | 23,600 |
| 2024/05/01 | 331 | 334 | 329 | 333 | 31,700 |
| 2024/04/30 | 337 | 338 | 327 | 330 | 63,900 |
| 2024/04/26 | 338 | 338 | 331 | 336 | 22,900 |
| 2024/04/25 | 333 | 337 | 332 | 335 | 18,400 |
| 2024/04/24 | 332 | 334 | 330 | 331 | 12,900 |
| 2024/04/23 | 330 | 333 | 329 | 333 | 5,400 |
| 2024/04/22 | 325 | 331 | 325 | 328 | 14,000 |
| 2024/04/19 | 326 | 327 | 316 | 325 | 53,200 |
| 2024/04/18 | 322 | 329 | 320 | 326 | 27,200 |
| 2024/04/17 | 331 | 333 | 322 | 327 | 14,500 |
| 2024/04/16 | 332 | 333 | 328 | 330 | 19,500 |
| 2024/04/15 | 332 | 335 | 332 | 333 | 5,300 |
| 2024/04/12 | 332 | 336 | 330 | 335 | 53,600 |
| 2024/04/11 | 337 | 337 | 332 | 334 | 13,500 |
| 2024/04/10 | 334 | 339 | 334 | 338 | 10,000 |
| 2024/04/09 | 332 | 335 | 332 | 334 | 8,500 |
| 2024/04/08 | 335 | 339 | 331 | 331 | 39,200 |
| 2024/04/05 | 332 | 337 | 328 | 335 | 26,600 |
| 2024/04/04 | 334 | 336 | 331 | 333 | 32,100 |
| 2024/04/03 | 332 | 339 | 331 | 336 | 39,400 |
| 2024/04/02 | 337 | 340 | 329 | 334 | 43,000 |
| 2024/04/01 | 347 | 347 | 338 | 339 | 87,500 |
| 2024/03/29 | 348 | 353 | 346 | 353 | 32,100 |
| 2024/03/28 | 345 | 354 | 344 | 349 | 60,500 |
| 2024/03/27 | 358 | 367 | 358 | 361 | 57,900 |
| 2024/03/26 | 364 | 365 | 358 | 359 | 40,200 |
| 2024/03/25 | 367 | 370 | 360 | 363 | 27,700 |
| 2024/03/22 | 368 | 372 | 365 | 367 | 14,300 |
| 2024/03/21 | 369 | 373 | 365 | 368 | 39,900 |
| 2024/03/19 | 365 | 370 | 359 | 369 | 60,000 |
| 2024/03/18 | 355 | 367 | 355 | 365 | 38,600 |
| 2024/03/15 | 357 | 357 | 352 | 355 | 11,300 |
| 2024/03/14 | 354 | 358 | 354 | 357 | 18,600 |
| 2024/03/13 | 355 | 359 | 351 | 358 | 33,900 |
| 2024/03/12 | 351 | 357 | 346 | 357 | 36,100 |
| 2024/03/11 | 361 | 364 | 351 | 354 | 23,600 |
| 2024/03/08 | 362 | 367 | 362 | 364 | 12,600 |
| 2024/03/07 | 368 | 375 | 365 | 365 | 78,600 |
| 2024/03/06 | 366 | 371 | 365 | 371 | 35,600 |
| 2024/03/05 | 362 | 368 | 362 | 368 | 34,100 |
| 2024/03/04 | 378 | 378 | 365 | 365 | 39,100 |
| 2024/03/01 | 374 | 377 | 368 | 370 | 39,300 |
| 2024/02/29 | 370 | 373 | 365 | 373 | 29,500 |
| 2024/02/28 | 367 | 373 | 366 | 373 | 59,800 |
| 2024/02/27 | 360 | 367 | 356 | 366 | 54,200 |
| 2024/02/26 | 362 | 364 | 358 | 358 | 35,900 |
| 2024/02/22 | 360 | 365 | 356 | 363 | 21,300 |
| 2024/02/21 | 361 | 367 | 357 | 359 | 50,600 |
| 2024/02/20 | 358 | 363 | 355 | 360 | 35,200 |
| 2024/02/19 | 346 | 358 | 346 | 358 | 45,900 |
| 2024/02/16 | 345 | 349 | 344 | 346 | 26,300 |
| 2024/02/15 | 347 | 352 | 343 | 346 | 44,600 |
| 2024/02/14 | 340 | 348 | 340 | 347 | 80,400 |
| 2024/02/13 | 358 | 358 | 346 | 351 | 66,300 |
| 2024/02/09 | 356 | 358 | 353 | 355 | 42,200 |
| 2024/02/08 | 369 | 369 | 353 | 358 | 106,300 |
| 2024/02/07 | 360 | 370 | 357 | 367 | 48,500 |
| 2024/02/06 | 362 | 371 | 353 | 363 | 180,500 |
| 2024/02/05 | 353 | 360 | 351 | 360 | 94,900 |
| 2024/02/02 | 352 | 352 | 348 | 352 | 29,000 |
| 2024/02/01 | 347 | 352 | 347 | 351 | 49,700 |
| 2024/01/31 | 347 | 349 | 344 | 347 | 28,900 |
| 2024/01/30 | 348 | 350 | 346 | 349 | 32,000 |
| 2024/01/29 | 349 | 351 | 347 | 350 | 38,600 |
| 2024/01/26 | 349 | 355 | 345 | 347 | 123,700 |
| 2024/01/25 | 346 | 350 | 344 | 349 | 148,000 |
| 2024/01/24 | 339 | 342 | 337 | 342 | 26,900 |
| 2024/01/23 | 342 | 343 | 338 | 340 | 39,100 |
| 2024/01/22 | 343 | 346 | 339 | 342 | 53,500 |
| 2024/01/19 | 340 | 340 | 334 | 339 | 19,000 |
| 2024/01/18 | 333 | 339 | 331 | 338 | 82,500 |
| 2024/01/17 | 341 | 344 | 334 | 335 | 68,900 |
| 2024/01/16 | 344 | 346 | 340 | 341 | 43,800 |
| 2024/01/15 | 342 | 350 | 342 | 344 | 140,800 |
| 2024/01/12 | 337 | 345 | 337 | 340 | 91,000 |
| 2024/01/11 | 341 | 345 | 335 | 335 | 82,700 |
| 2024/01/10 | 344 | 348 | 342 | 343 | 33,400 |
| 2024/01/09 | 343 | 349 | 343 | 345 | 73,600 |
| 2024/01/05 | 343 | 346 | 341 | 342 | 68,600 |
| 2024/01/04 | 329 | 343 | 329 | 339 | 179,000 |