3423 (株)エスイー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 329 | 333 | 329 | 330 | 23,600 | 330 |
| 2024-05-01 | 331 | 334 | 329 | 333 | 31,700 | 333 |
| 2024-04-30 | 337 | 338 | 327 | 330 | 63,900 | 330 |
| 2024-04-26 | 338 | 338 | 331 | 336 | 22,900 | 336 |
| 2024-04-25 | 333 | 337 | 332 | 335 | 18,400 | 335 |
| 2024-04-24 | 332 | 334 | 330 | 331 | 12,900 | 331 |
| 2024-04-23 | 330 | 333 | 329 | 333 | 5,400 | 333 |
| 2024-04-22 | 325 | 331 | 325 | 328 | 14,000 | 328 |
| 2024-04-19 | 326 | 327 | 316 | 325 | 53,200 | 325 |
| 2024-04-18 | 322 | 329 | 320 | 326 | 27,200 | 326 |
| 2024-04-17 | 331 | 333 | 322 | 327 | 14,500 | 327 |
| 2024-04-16 | 332 | 333 | 328 | 330 | 19,500 | 330 |
| 2024-04-15 | 332 | 335 | 332 | 333 | 5,300 | 333 |
| 2024-04-12 | 332 | 336 | 330 | 335 | 53,600 | 335 |
| 2024-04-11 | 337 | 337 | 332 | 334 | 13,500 | 334 |
| 2024-04-10 | 334 | 339 | 334 | 338 | 10,000 | 338 |
| 2024-04-09 | 332 | 335 | 332 | 334 | 8,500 | 334 |
| 2024-04-08 | 335 | 339 | 331 | 331 | 39,200 | 331 |
| 2024-04-05 | 332 | 337 | 328 | 335 | 26,600 | 335 |
| 2024-04-04 | 334 | 336 | 331 | 333 | 32,100 | 333 |
| 2024-04-03 | 332 | 339 | 331 | 336 | 39,400 | 336 |
| 2024-04-02 | 337 | 340 | 329 | 334 | 43,000 | 334 |
| 2024-04-01 | 347 | 347 | 338 | 339 | 87,500 | 339 |
| 2024-03-29 | 348 | 353 | 346 | 353 | 32,100 | 353 |
| 2024-03-28 | 345 | 354 | 344 | 349 | 60,500 | 349 |
| 2024-03-27 | 358 | 367 | 358 | 361 | 57,900 | 361 |
| 2024-03-26 | 364 | 365 | 358 | 359 | 40,200 | 359 |
| 2024-03-25 | 367 | 370 | 360 | 363 | 27,700 | 363 |
| 2024-03-22 | 368 | 372 | 365 | 367 | 14,300 | 367 |
| 2024-03-21 | 369 | 373 | 365 | 368 | 39,900 | 368 |
| 2024-03-19 | 365 | 370 | 359 | 369 | 60,000 | 369 |
| 2024-03-18 | 355 | 367 | 355 | 365 | 38,600 | 365 |
| 2024-03-15 | 357 | 357 | 352 | 355 | 11,300 | 355 |
| 2024-03-14 | 354 | 358 | 354 | 357 | 18,600 | 357 |
| 2024-03-13 | 355 | 359 | 351 | 358 | 33,900 | 358 |
| 2024-03-12 | 351 | 357 | 346 | 357 | 36,100 | 357 |
| 2024-03-11 | 361 | 364 | 351 | 354 | 23,600 | 354 |
| 2024-03-08 | 362 | 367 | 362 | 364 | 12,600 | 364 |
| 2024-03-07 | 368 | 375 | 365 | 365 | 78,600 | 365 |
| 2024-03-06 | 366 | 371 | 365 | 371 | 35,600 | 371 |
| 2024-03-05 | 362 | 368 | 362 | 368 | 34,100 | 368 |
| 2024-03-04 | 378 | 378 | 365 | 365 | 39,100 | 365 |
| 2024-03-01 | 374 | 377 | 368 | 370 | 39,300 | 370 |
| 2024-02-29 | 370 | 373 | 365 | 373 | 29,500 | 373 |
| 2024-02-28 | 367 | 373 | 366 | 373 | 59,800 | 373 |
| 2024-02-27 | 360 | 367 | 356 | 366 | 54,200 | 366 |
| 2024-02-26 | 362 | 364 | 358 | 358 | 35,900 | 358 |
| 2024-02-22 | 360 | 365 | 356 | 363 | 21,300 | 363 |
| 2024-02-21 | 361 | 367 | 357 | 359 | 50,600 | 359 |
| 2024-02-20 | 358 | 363 | 355 | 360 | 35,200 | 360 |
| 2024-02-19 | 346 | 358 | 346 | 358 | 45,900 | 358 |
| 2024-02-16 | 345 | 349 | 344 | 346 | 26,300 | 346 |
| 2024-02-15 | 347 | 352 | 343 | 346 | 44,600 | 346 |
| 2024-02-14 | 340 | 348 | 340 | 347 | 80,400 | 347 |
| 2024-02-13 | 358 | 358 | 346 | 351 | 66,300 | 351 |
| 2024-02-09 | 356 | 358 | 353 | 355 | 42,200 | 355 |
| 2024-02-08 | 369 | 369 | 353 | 358 | 106,300 | 358 |
| 2024-02-07 | 360 | 370 | 357 | 367 | 48,500 | 367 |
| 2024-02-06 | 362 | 371 | 353 | 363 | 180,500 | 363 |
| 2024-02-05 | 353 | 360 | 351 | 360 | 94,900 | 360 |
| 2024-02-02 | 352 | 352 | 348 | 352 | 29,000 | 352 |
| 2024-02-01 | 347 | 352 | 347 | 351 | 49,700 | 351 |
| 2024-01-31 | 347 | 349 | 344 | 347 | 28,900 | 347 |
| 2024-01-30 | 348 | 350 | 346 | 349 | 32,000 | 349 |
| 2024-01-29 | 349 | 351 | 347 | 350 | 38,600 | 350 |
| 2024-01-26 | 349 | 355 | 345 | 347 | 123,700 | 347 |
| 2024-01-25 | 346 | 350 | 344 | 349 | 148,000 | 349 |
| 2024-01-24 | 339 | 342 | 337 | 342 | 26,900 | 342 |
| 2024-01-23 | 342 | 343 | 338 | 340 | 39,100 | 340 |
| 2024-01-22 | 343 | 346 | 339 | 342 | 53,500 | 342 |
| 2024-01-19 | 340 | 340 | 334 | 339 | 19,000 | 339 |
| 2024-01-18 | 333 | 339 | 331 | 338 | 82,500 | 338 |
| 2024-01-17 | 341 | 344 | 334 | 335 | 68,900 | 335 |
| 2024-01-16 | 344 | 346 | 340 | 341 | 43,800 | 341 |
| 2024-01-15 | 342 | 350 | 342 | 344 | 140,800 | 344 |
| 2024-01-12 | 337 | 345 | 337 | 340 | 91,000 | 340 |
| 2024-01-11 | 341 | 345 | 335 | 335 | 82,700 | 335 |
| 2024-01-10 | 344 | 348 | 342 | 343 | 33,400 | 343 |
| 2024-01-09 | 343 | 349 | 343 | 345 | 73,600 | 345 |
| 2024-01-05 | 343 | 346 | 341 | 342 | 68,600 | 342 |
| 2024-01-04 | 329 | 343 | 329 | 339 | 179,000 | 339 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2013-01-30]1株→0.942株 [2012-11-22]1株→1.906株
