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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 269 | 273 | 269 | 273 | 41,000 | 273 |
| 2024-12-02 | 274 | 274 | 269 | 271 | 48,200 | 271 |
| 2024-11-29 | 273 | 275 | 270 | 273 | 17,000 | 273 |
| 2024-11-28 | 271 | 274 | 271 | 272 | 7,600 | 272 |
| 2024-11-27 | 274 | 276 | 272 | 272 | 6,400 | 272 |
| 2024-11-26 | 275 | 275 | 271 | 274 | 28,300 | 274 |
| 2024-11-25 | 277 | 280 | 265 | 273 | 70,100 | 273 |
| 2024-11-22 | 276 | 277 | 275 | 275 | 7,800 | 275 |
| 2024-11-21 | 277 | 278 | 276 | 276 | 4,000 | 276 |
| 2024-11-20 | 278 | 278 | 277 | 278 | 9,100 | 278 |
| 2024-11-19 | 278 | 278 | 276 | 278 | 4,100 | 278 |
| 2024-11-18 | 278 | 279 | 274 | 278 | 10,000 | 278 |
| 2024-11-15 | 279 | 279 | 276 | 277 | 7,700 | 277 |
| 2024-11-14 | 279 | 279 | 276 | 277 | 11,000 | 277 |
| 2024-11-13 | 278 | 278 | 276 | 278 | 15,600 | 278 |
| 2024-11-12 | 275 | 277 | 274 | 276 | 11,400 | 276 |
| 2024-11-11 | 276 | 276 | 274 | 274 | 3,800 | 274 |
| 2024-11-08 | 277 | 278 | 275 | 276 | 9,300 | 276 |
| 2024-11-07 | 276 | 280 | 274 | 278 | 12,500 | 278 |
| 2024-11-06 | 278 | 278 | 273 | 275 | 17,500 | 275 |
| 2024-11-05 | 273 | 278 | 272 | 277 | 21,700 | 277 |
| 2024-11-01 | 273 | 275 | 271 | 272 | 11,500 | 272 |
| 2024-10-31 | 277 | 278 | 274 | 276 | 7,000 | 276 |
| 2024-10-30 | 275 | 280 | 273 | 277 | 9,400 | 277 |
| 2024-10-29 | 273 | 276 | 272 | 275 | 6,900 | 275 |
| 2024-10-28 | 274 | 278 | 270 | 274 | 36,700 | 274 |
| 2024-10-25 | 277 | 278 | 276 | 277 | 6,600 | 277 |
| 2024-10-24 | 278 | 279 | 274 | 277 | 18,400 | 277 |
| 2024-10-23 | 280 | 282 | 278 | 279 | 9,800 | 279 |
| 2024-10-22 | 282 | 282 | 280 | 280 | 6,200 | 280 |
| 2024-10-21 | 282 | 282 | 281 | 282 | 3,600 | 282 |
| 2024-10-18 | 284 | 285 | 282 | 282 | 6,300 | 282 |
| 2024-10-17 | 284 | 284 | 282 | 283 | 6,200 | 283 |
| 2024-10-16 | 285 | 285 | 283 | 283 | 7,400 | 283 |
| 2024-10-15 | 288 | 288 | 283 | 285 | 11,400 | 285 |
| 2024-10-11 | 287 | 287 | 285 | 287 | 8,200 | 287 |
| 2024-10-10 | 282 | 287 | 282 | 286 | 14,600 | 286 |
| 2024-10-09 | 283 | 283 | 281 | 282 | 11,000 | 282 |
| 2024-10-08 | 285 | 287 | 281 | 282 | 18,400 | 282 |
| 2024-10-07 | 289 | 290 | 283 | 287 | 42,900 | 287 |
| 2024-10-04 | 279 | 285 | 279 | 285 | 16,600 | 285 |
| 2024-10-03 | 281 | 281 | 276 | 280 | 31,100 | 280 |
| 2024-10-02 | 275 | 280 | 275 | 277 | 22,900 | 277 |
| 2024-10-01 | 275 | 278 | 273 | 276 | 26,700 | 276 |
| 2024-09-30 | 272 | 275 | 272 | 275 | 8,400 | 275 |
| 2024-09-27 | 274 | 275 | 274 | 275 | 5,800 | 275 |
| 2024-09-26 | 275 | 275 | 273 | 275 | 17,900 | 275 |
| 2024-09-25 | 274 | 276 | 273 | 275 | 10,200 | 275 |
| 2024-09-24 | 274 | 275 | 273 | 273 | 6,300 | 273 |
| 2024-09-20 | 274 | 274 | 272 | 274 | 11,400 | 274 |
| 2024-09-19 | 275 | 275 | 271 | 273 | 40,100 | 273 |
| 2024-09-18 | 274 | 275 | 273 | 274 | 9,000 | 274 |
| 2024-09-17 | 277 | 277 | 274 | 275 | 15,000 | 275 |
| 2024-09-13 | 280 | 280 | 277 | 277 | 5,000 | 277 |
| 2024-09-12 | 279 | 279 | 274 | 278 | 11,200 | 278 |
| 2024-09-11 | 280 | 282 | 276 | 276 | 12,900 | 276 |
| 2024-09-10 | 281 | 282 | 279 | 282 | 5,300 | 282 |
| 2024-09-09 | 280 | 281 | 278 | 281 | 3,200 | 281 |
| 2024-09-06 | 282 | 282 | 279 | 280 | 2,400 | 280 |
| 2024-09-05 | 277 | 281 | 277 | 281 | 3,900 | 281 |
| 2024-09-04 | 284 | 284 | 276 | 277 | 24,400 | 277 |
| 2024-09-03 | 285 | 285 | 283 | 285 | 20,600 | 285 |
| 2024-09-02 | 289 | 289 | 285 | 285 | 10,500 | 285 |
| 2024-08-30 | 287 | 288 | 286 | 287 | 18,800 | 287 |
| 2024-08-29 | 283 | 286 | 283 | 286 | 11,200 | 286 |
| 2024-08-28 | 283 | 284 | 282 | 283 | 7,800 | 283 |
| 2024-08-27 | 282 | 284 | 282 | 283 | 3,800 | 283 |
| 2024-08-26 | 283 | 283 | 281 | 282 | 11,000 | 282 |
| 2024-08-23 | 285 | 286 | 281 | 283 | 10,900 | 283 |
| 2024-08-22 | 285 | 286 | 284 | 284 | 4,500 | 284 |
| 2024-08-21 | 283 | 284 | 283 | 284 | 2,800 | 284 |
| 2024-08-20 | 283 | 285 | 282 | 283 | 15,100 | 283 |
| 2024-08-19 | 283 | 283 | 282 | 282 | 18,200 | 282 |
| 2024-08-16 | 284 | 284 | 282 | 282 | 16,000 | 282 |
| 2024-08-15 | 283 | 284 | 281 | 284 | 12,600 | 284 |
| 2024-08-14 | 275 | 282 | 275 | 282 | 6,500 | 282 |
| 2024-08-13 | 272 | 275 | 272 | 275 | 19,000 | 275 |
| 2024-08-09 | 267 | 272 | 267 | 268 | 24,500 | 268 |
| 2024-08-08 | 273 | 273 | 265 | 265 | 32,500 | 265 |
| 2024-08-07 | 269 | 272 | 267 | 270 | 15,200 | 270 |
| 2024-08-06 | 255 | 284 | 255 | 272 | 53,200 | 272 |
| 2024-08-05 | 278 | 278 | 238 | 247 | 190,900 | 247 |
| 2024-08-02 | 294 | 294 | 285 | 287 | 93,500 | 287 |
| 2024-08-01 | 297 | 298 | 295 | 295 | 23,100 | 295 |
| 2024-07-31 | 298 | 299 | 297 | 298 | 4,900 | 298 |
| 2024-07-30 | 299 | 299 | 297 | 297 | 9,200 | 297 |
| 2024-07-29 | 297 | 300 | 297 | 299 | 12,100 | 299 |
| 2024-07-26 | 296 | 298 | 296 | 296 | 18,700 | 296 |
| 2024-07-25 | 298 | 299 | 294 | 296 | 43,500 | 296 |
| 2024-07-24 | 301 | 301 | 298 | 299 | 14,100 | 299 |
| 2024-07-23 | 298 | 301 | 297 | 301 | 10,800 | 301 |
| 2024-07-22 | 299 | 299 | 295 | 297 | 46,200 | 297 |
| 2024-07-19 | 300 | 300 | 298 | 299 | 20,500 | 299 |
| 2024-07-18 | 299 | 301 | 297 | 297 | 38,400 | 297 |
| 2024-07-17 | 300 | 300 | 299 | 300 | 15,400 | 300 |
| 2024-07-16 | 301 | 302 | 298 | 299 | 27,000 | 299 |
| 2024-07-12 | 298 | 300 | 298 | 300 | 28,200 | 300 |
| 2024-07-11 | 295 | 297 | 293 | 297 | 79,400 | 297 |
| 2024-07-10 | 297 | 297 | 295 | 297 | 24,500 | 297 |
| 2024-07-09 | 297 | 298 | 295 | 296 | 44,800 | 296 |
| 2024-07-08 | 300 | 300 | 295 | 297 | 95,600 | 297 |
| 2024-07-05 | 299 | 301 | 298 | 300 | 56,000 | 300 |
| 2024-07-04 | 299 | 301 | 298 | 301 | 62,100 | 301 |
| 2024-07-03 | 301 | 303 | 299 | 300 | 48,700 | 300 |
| 2024-07-02 | 303 | 303 | 301 | 302 | 26,400 | 302 |
| 2024-07-01 | 304 | 304 | 301 | 302 | 60,300 | 302 |
| 2024-06-28 | 303 | 303 | 302 | 303 | 10,100 | 303 |
| 2024-06-27 | 304 | 304 | 300 | 302 | 36,000 | 302 |
| 2024-06-26 | 303 | 304 | 301 | 303 | 24,800 | 303 |
| 2024-06-25 | 301 | 306 | 301 | 306 | 27,900 | 306 |
| 2024-06-24 | 301 | 302 | 300 | 301 | 8,300 | 301 |
| 2024-06-21 | 301 | 302 | 300 | 301 | 20,000 | 301 |
| 2024-06-20 | 303 | 303 | 300 | 301 | 22,300 | 301 |
| 2024-06-19 | 303 | 304 | 302 | 303 | 5,200 | 303 |
| 2024-06-18 | 301 | 303 | 300 | 303 | 11,800 | 303 |
| 2024-06-17 | 306 | 307 | 300 | 300 | 38,200 | 300 |
| 2024-06-14 | 308 | 310 | 306 | 308 | 11,400 | 308 |
| 2024-06-13 | 315 | 315 | 304 | 308 | 17,500 | 308 |
| 2024-06-12 | 315 | 316 | 312 | 315 | 5,700 | 315 |
| 2024-06-11 | 315 | 317 | 313 | 316 | 10,100 | 316 |
| 2024-06-10 | 315 | 318 | 313 | 315 | 14,000 | 315 |
| 2024-06-07 | 310 | 314 | 310 | 312 | 5,300 | 312 |
| 2024-06-06 | 309 | 314 | 309 | 310 | 7,500 | 310 |
| 2024-06-05 | 311 | 311 | 307 | 311 | 7,500 | 311 |
| 2024-06-04 | 310 | 311 | 309 | 311 | 6,500 | 311 |
| 2024-06-03 | 304 | 310 | 304 | 310 | 17,000 | 310 |
| 2024-05-31 | 303 | 306 | 303 | 303 | 14,900 | 303 |
| 2024-05-30 | 307 | 307 | 300 | 303 | 15,700 | 303 |
| 2024-05-29 | 309 | 313 | 306 | 306 | 9,600 | 306 |
| 2024-05-28 | 308 | 309 | 306 | 309 | 5,100 | 309 |
| 2024-05-27 | 306 | 309 | 306 | 309 | 6,800 | 309 |
| 2024-05-24 | 307 | 308 | 303 | 305 | 15,000 | 305 |
| 2024-05-23 | 307 | 309 | 305 | 308 | 3,100 | 308 |
| 2024-05-22 | 307 | 310 | 307 | 308 | 11,400 | 308 |
| 2024-05-21 | 311 | 312 | 304 | 307 | 30,200 | 307 |
| 2024-05-20 | 303 | 311 | 303 | 311 | 30,000 | 311 |
| 2024-05-17 | 298 | 303 | 298 | 301 | 33,200 | 301 |
| 2024-05-16 | 303 | 304 | 294 | 299 | 107,300 | 299 |
| 2024-05-15 | 299 | 303 | 299 | 302 | 29,800 | 302 |
| 2024-05-14 | 312 | 316 | 297 | 300 | 194,200 | 300 |
| 2024-05-13 | 308 | 317 | 308 | 313 | 73,100 | 313 |
| 2024-05-10 | 325 | 328 | 321 | 322 | 25,600 | 322 |
| 2024-05-09 | 327 | 328 | 323 | 325 | 13,600 | 325 |
| 2024-05-08 | 327 | 329 | 324 | 326 | 27,900 | 326 |
| 2024-05-07 | 332 | 334 | 324 | 329 | 65,000 | 329 |
| 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
