3423 (株)エスイー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 272 | 272 | 271 | 271 | 10,400 | 271 |
| 2025-10-30 | 273 | 274 | 272 | 273 | 8,200 | 273 |
| 2025-10-29 | 274 | 274 | 272 | 272 | 25,700 | 272 |
| 2025-10-28 | 272 | 274 | 272 | 272 | 27,200 | 272 |
| 2025-10-27 | 271 | 274 | 271 | 272 | 37,400 | 272 |
| 2025-10-24 | 270 | 271 | 268 | 271 | 23,200 | 271 |
| 2025-10-23 | 270 | 270 | 268 | 270 | 23,300 | 270 |
| 2025-10-22 | 267 | 271 | 266 | 270 | 37,300 | 270 |
| 2025-10-21 | 268 | 269 | 266 | 267 | 15,500 | 267 |
| 2025-10-20 | 268 | 268 | 266 | 268 | 21,500 | 268 |
| 2025-10-17 | 268 | 268 | 265 | 267 | 10,800 | 267 |
| 2025-10-16 | 267 | 268 | 265 | 267 | 13,300 | 267 |
| 2025-10-15 | 265 | 267 | 264 | 267 | 8,600 | 267 |
| 2025-10-14 | 266 | 267 | 264 | 264 | 31,300 | 264 |
| 2025-10-10 | 268 | 269 | 267 | 267 | 18,700 | 267 |
| 2025-10-09 | 269 | 270 | 268 | 269 | 31,200 | 269 |
| 2025-10-08 | 267 | 270 | 266 | 269 | 43,500 | 269 |
| 2025-10-07 | 268 | 269 | 266 | 269 | 17,100 | 269 |
| 2025-10-06 | 266 | 268 | 266 | 268 | 52,800 | 268 |
| 2025-10-03 | 266 | 266 | 264 | 265 | 8,400 | 265 |
| 2025-10-02 | 263 | 267 | 263 | 265 | 19,000 | 265 |
| 2025-10-01 | 267 | 267 | 263 | 263 | 31,600 | 263 |
| 2025-09-30 | 265 | 267 | 264 | 267 | 11,800 | 267 |
| 2025-09-29 | 265 | 268 | 264 | 264 | 43,300 | 264 |
| 2025-09-26 | 264 | 267 | 263 | 266 | 51,700 | 266 |
| 2025-09-25 | 263 | 264 | 262 | 264 | 25,000 | 264 |
| 2025-09-24 | 263 | 264 | 263 | 263 | 22,100 | 263 |
| 2025-09-22 | 264 | 264 | 262 | 263 | 17,500 | 263 |
| 2025-09-19 | 264 | 265 | 262 | 262 | 34,200 | 262 |
| 2025-09-18 | 265 | 265 | 264 | 264 | 9,800 | 264 |
| 2025-09-17 | 263 | 265 | 263 | 265 | 14,600 | 265 |
| 2025-09-16 | 264 | 265 | 263 | 263 | 26,100 | 263 |
| 2025-09-12 | 265 | 265 | 264 | 264 | 12,800 | 264 |
| 2025-09-11 | 264 | 265 | 264 | 264 | 23,500 | 264 |
| 2025-09-10 | 264 | 265 | 264 | 264 | 24,400 | 264 |
| 2025-09-09 | 265 | 265 | 264 | 265 | 15,700 | 265 |
| 2025-09-08 | 265 | 265 | 264 | 265 | 10,700 | 265 |
| 2025-09-05 | 264 | 265 | 263 | 264 | 22,400 | 264 |
| 2025-09-04 | 263 | 265 | 263 | 264 | 47,000 | 264 |
| 2025-09-03 | 263 | 263 | 262 | 263 | 10,600 | 263 |
| 2025-09-02 | 263 | 263 | 262 | 262 | 14,400 | 262 |
| 2025-09-01 | 263 | 263 | 261 | 262 | 31,100 | 262 |
| 2025-08-29 | 263 | 263 | 261 | 263 | 10,500 | 263 |
| 2025-08-28 | 262 | 263 | 261 | 263 | 13,800 | 263 |
| 2025-08-27 | 263 | 263 | 261 | 262 | 11,500 | 262 |
| 2025-08-26 | 262 | 263 | 261 | 263 | 20,900 | 263 |
| 2025-08-25 | 262 | 263 | 260 | 262 | 43,400 | 262 |
| 2025-08-22 | 263 | 263 | 262 | 262 | 14,400 | 262 |
| 2025-08-21 | 262 | 263 | 261 | 263 | 10,400 | 263 |
| 2025-08-20 | 261 | 262 | 260 | 262 | 42,900 | 262 |
| 2025-08-19 | 262 | 262 | 260 | 262 | 36,800 | 262 |
| 2025-08-18 | 263 | 263 | 261 | 262 | 26,800 | 262 |
| 2025-08-15 | 263 | 264 | 261 | 262 | 18,200 | 262 |
| 2025-08-14 | 262 | 264 | 262 | 264 | 14,600 | 264 |
| 2025-08-13 | 263 | 263 | 261 | 263 | 15,700 | 263 |
| 2025-08-12 | 261 | 263 | 260 | 263 | 54,300 | 263 |
| 2025-08-08 | 263 | 263 | 261 | 262 | 32,200 | 262 |
| 2025-08-07 | 262 | 262 | 261 | 262 | 16,800 | 262 |
| 2025-08-06 | 261 | 262 | 261 | 262 | 12,200 | 262 |
| 2025-08-05 | 263 | 263 | 260 | 261 | 23,300 | 261 |
| 2025-08-04 | 262 | 263 | 261 | 263 | 14,000 | 263 |
| 2025-08-01 | 260 | 263 | 260 | 263 | 20,800 | 263 |
| 2025-07-31 | 262 | 262 | 261 | 262 | 10,200 | 262 |
| 2025-07-30 | 262 | 262 | 261 | 262 | 29,300 | 262 |
| 2025-07-29 | 261 | 262 | 261 | 262 | 13,900 | 262 |
| 2025-07-28 | 260 | 262 | 260 | 261 | 18,900 | 261 |
| 2025-07-25 | 260 | 261 | 259 | 260 | 9,700 | 260 |
| 2025-07-24 | 258 | 260 | 258 | 259 | 10,900 | 259 |
| 2025-07-23 | 257 | 260 | 257 | 258 | 61,300 | 258 |
| 2025-07-22 | 259 | 259 | 257 | 259 | 33,900 | 259 |
| 2025-07-18 | 263 | 263 | 259 | 260 | 75,400 | 260 |
| 2025-07-17 | 265 | 265 | 262 | 265 | 14,500 | 265 |
| 2025-07-16 | 266 | 266 | 264 | 265 | 7,500 | 265 |
| 2025-07-15 | 263 | 266 | 263 | 266 | 9,000 | 266 |
| 2025-07-14 | 266 | 266 | 264 | 266 | 10,700 | 266 |
| 2025-07-11 | 265 | 266 | 265 | 265 | 4,900 | 265 |
| 2025-07-10 | 265 | 266 | 264 | 266 | 5,900 | 266 |
| 2025-07-09 | 263 | 265 | 263 | 265 | 15,400 | 265 |
| 2025-07-08 | 263 | 265 | 262 | 265 | 17,000 | 265 |
| 2025-07-07 | 263 | 263 | 262 | 263 | 4,200 | 263 |
| 2025-07-04 | 263 | 264 | 262 | 263 | 10,900 | 263 |
| 2025-07-03 | 262 | 264 | 262 | 263 | 9,000 | 263 |
| 2025-07-02 | 263 | 263 | 262 | 263 | 8,300 | 263 |
| 2025-07-01 | 263 | 263 | 261 | 263 | 3,900 | 263 |
| 2025-06-30 | 262 | 264 | 262 | 262 | 13,100 | 262 |
| 2025-06-27 | 264 | 265 | 261 | 262 | 24,200 | 262 |
| 2025-06-26 | 262 | 263 | 262 | 262 | 3,300 | 262 |
| 2025-06-25 | 263 | 265 | 262 | 262 | 11,000 | 262 |
| 2025-06-24 | 264 | 264 | 261 | 263 | 14,300 | 263 |
| 2025-06-23 | 261 | 264 | 261 | 262 | 16,500 | 262 |
| 2025-06-20 | 262 | 262 | 261 | 261 | 6,500 | 261 |
| 2025-06-19 | 264 | 264 | 260 | 262 | 18,100 | 262 |
| 2025-06-18 | 262 | 264 | 261 | 264 | 33,700 | 264 |
| 2025-06-17 | 263 | 263 | 260 | 261 | 9,900 | 261 |
| 2025-06-16 | 259 | 262 | 259 | 262 | 15,000 | 262 |
| 2025-06-13 | 262 | 262 | 258 | 260 | 31,300 | 260 |
| 2025-06-12 | 261 | 262 | 261 | 262 | 22,300 | 262 |
| 2025-06-11 | 261 | 262 | 259 | 261 | 15,300 | 261 |
| 2025-06-10 | 261 | 262 | 259 | 261 | 49,700 | 261 |
| 2025-06-09 | 254 | 270 | 253 | 264 | 353,800 | 264 |
| 2025-06-06 | 252 | 254 | 251 | 251 | 35,400 | 251 |
| 2025-06-05 | 255 | 257 | 250 | 250 | 75,100 | 250 |
| 2025-06-04 | 255 | 260 | 252 | 255 | 37,500 | 255 |
| 2025-06-03 | 260 | 260 | 255 | 255 | 56,000 | 255 |
| 2025-06-02 | 262 | 267 | 256 | 257 | 285,300 | 257 |
| 2025-05-30 | 258 | 261 | 258 | 261 | 12,100 | 261 |
| 2025-05-29 | 259 | 262 | 259 | 260 | 6,300 | 260 |
| 2025-05-28 | 259 | 259 | 258 | 259 | 7,800 | 259 |
| 2025-05-27 | 256 | 258 | 256 | 258 | 17,700 | 258 |
| 2025-05-26 | 259 | 259 | 256 | 256 | 7,400 | 256 |
| 2025-05-23 | 260 | 260 | 257 | 258 | 7,800 | 258 |
| 2025-05-22 | 259 | 260 | 258 | 258 | 8,300 | 258 |
| 2025-05-21 | 258 | 262 | 258 | 259 | 18,900 | 259 |
| 2025-05-20 | 259 | 262 | 256 | 257 | 31,000 | 257 |
| 2025-05-19 | 258 | 259 | 256 | 257 | 20,900 | 257 |
| 2025-05-16 | 258 | 258 | 256 | 258 | 14,900 | 258 |
| 2025-05-15 | 259 | 260 | 256 | 258 | 32,300 | 258 |
| 2025-05-14 | 263 | 263 | 259 | 260 | 40,900 | 260 |
| 2025-05-13 | 263 | 276 | 260 | 266 | 938,400 | 266 |
| 2025-05-12 | 258 | 263 | 258 | 263 | 33,800 | 263 |
| 2025-05-09 | 266 | 272 | 258 | 259 | 80,200 | 259 |
| 2025-05-08 | 270 | 271 | 267 | 267 | 15,100 | 267 |
| 2025-05-07 | 269 | 272 | 266 | 272 | 13,500 | 272 |
| 2025-05-02 | 267 | 272 | 261 | 266 | 109,300 | 266 |
| 2025-05-01 | 268 | 277 | 262 | 267 | 99,500 | 267 |
| 2025-04-30 | 268 | 269 | 267 | 268 | 14,700 | 268 |
| 2025-04-28 | 264 | 268 | 262 | 267 | 11,800 | 267 |
| 2025-04-25 | 262 | 281 | 256 | 264 | 211,500 | 264 |
| 2025-04-24 | 260 | 261 | 259 | 261 | 6,400 | 261 |
| 2025-04-23 | 261 | 262 | 259 | 259 | 17,800 | 259 |
| 2025-04-22 | 261 | 261 | 257 | 258 | 45,600 | 258 |
| 2025-04-21 | 259 | 264 | 259 | 261 | 11,400 | 261 |
| 2025-04-18 | 265 | 269 | 262 | 263 | 22,000 | 263 |
| 2025-04-17 | 266 | 266 | 264 | 264 | 7,500 | 264 |
| 2025-04-16 | 266 | 267 | 266 | 266 | 8,100 | 266 |
| 2025-04-15 | 267 | 267 | 266 | 266 | 1,800 | 266 |
| 2025-04-14 | 264 | 268 | 260 | 267 | 22,900 | 267 |
| 2025-04-11 | 260 | 260 | 256 | 258 | 16,100 | 258 |
| 2025-04-10 | 263 | 265 | 260 | 264 | 14,900 | 264 |
| 2025-04-09 | 256 | 268 | 248 | 255 | 373,400 | 255 |
| 2025-04-08 | 246 | 254 | 246 | 254 | 25,800 | 254 |
| 2025-04-07 | 240 | 250 | 238 | 240 | 58,300 | 240 |
| 2025-04-04 | 261 | 262 | 248 | 252 | 122,400 | 252 |
| 2025-04-03 | 261 | 265 | 261 | 262 | 30,900 | 262 |
| 2025-04-02 | 271 | 271 | 264 | 265 | 38,900 | 265 |
| 2025-04-01 | 272 | 273 | 270 | 270 | 29,400 | 270 |
| 2025-03-31 | 272 | 274 | 271 | 272 | 62,200 | 272 |
| 2025-03-28 | 270 | 275 | 270 | 271 | 63,700 | 271 |
| 2025-03-27 | 282 | 284 | 280 | 282 | 124,900 | 282 |
| 2025-03-26 | 281 | 283 | 280 | 281 | 66,700 | 281 |
| 2025-03-25 | 284 | 284 | 281 | 281 | 39,700 | 281 |
| 2025-03-24 | 281 | 284 | 281 | 284 | 40,800 | 284 |
| 2025-03-21 | 280 | 282 | 279 | 281 | 79,400 | 281 |
| 2025-03-19 | 279 | 279 | 278 | 279 | 49,700 | 279 |
| 2025-03-18 | 279 | 281 | 278 | 279 | 64,100 | 279 |
| 2025-03-17 | 278 | 279 | 276 | 278 | 40,700 | 278 |
| 2025-03-14 | 277 | 278 | 276 | 277 | 19,500 | 277 |
| 2025-03-13 | 278 | 279 | 275 | 277 | 31,700 | 277 |
| 2025-03-12 | 277 | 278 | 275 | 278 | 24,700 | 278 |
| 2025-03-11 | 274 | 276 | 273 | 276 | 12,600 | 276 |
| 2025-03-10 | 275 | 279 | 273 | 276 | 45,900 | 276 |
| 2025-03-07 | 275 | 284 | 270 | 271 | 174,700 | 271 |
| 2025-03-06 | 275 | 275 | 273 | 274 | 39,000 | 274 |
| 2025-03-05 | 274 | 276 | 274 | 274 | 15,200 | 274 |
| 2025-03-04 | 277 | 277 | 273 | 276 | 15,700 | 276 |
| 2025-03-03 | 278 | 280 | 273 | 277 | 26,100 | 277 |
| 2025-02-28 | 277 | 279 | 275 | 275 | 11,200 | 275 |
| 2025-02-27 | 275 | 281 | 275 | 275 | 55,100 | 275 |
| 2025-02-26 | 279 | 279 | 276 | 276 | 6,100 | 276 |
| 2025-02-25 | 276 | 280 | 275 | 277 | 24,200 | 277 |
| 2025-02-21 | 283 | 283 | 277 | 277 | 39,000 | 277 |
| 2025-02-20 | 284 | 285 | 281 | 281 | 22,200 | 281 |
| 2025-02-19 | 284 | 284 | 281 | 284 | 25,200 | 284 |
| 2025-02-18 | 282 | 283 | 280 | 280 | 23,700 | 280 |
| 2025-02-17 | 280 | 281 | 278 | 281 | 34,100 | 281 |
| 2025-02-14 | 278 | 279 | 276 | 278 | 11,300 | 278 |
| 2025-02-13 | 277 | 277 | 275 | 275 | 14,300 | 275 |
| 2025-02-12 | 278 | 278 | 275 | 276 | 25,000 | 276 |
| 2025-02-10 | 271 | 278 | 271 | 278 | 43,900 | 278 |
| 2025-02-07 | 273 | 273 | 270 | 270 | 22,700 | 270 |
| 2025-02-06 | 271 | 272 | 269 | 272 | 10,200 | 272 |
| 2025-02-05 | 270 | 271 | 269 | 269 | 14,200 | 269 |
| 2025-02-04 | 271 | 271 | 269 | 270 | 9,900 | 270 |
| 2025-02-03 | 271 | 271 | 269 | 269 | 11,800 | 269 |
| 2025-01-31 | 272 | 273 | 271 | 271 | 14,200 | 271 |
| 2025-01-30 | 275 | 276 | 272 | 272 | 15,200 | 272 |
| 2025-01-29 | 274 | 275 | 273 | 274 | 20,100 | 274 |
| 2025-01-28 | 269 | 272 | 268 | 272 | 18,600 | 272 |
| 2025-01-27 | 269 | 271 | 267 | 268 | 20,400 | 268 |
| 2025-01-24 | 267 | 268 | 266 | 267 | 20,000 | 267 |
| 2025-01-23 | 267 | 268 | 265 | 266 | 14,600 | 266 |
| 2025-01-22 | 268 | 268 | 266 | 266 | 5,800 | 266 |
| 2025-01-21 | 268 | 268 | 267 | 268 | 10,800 | 268 |
| 2025-01-20 | 266 | 270 | 265 | 268 | 19,200 | 268 |
| 2025-01-17 | 268 | 268 | 263 | 267 | 19,500 | 267 |
| 2025-01-16 | 265 | 268 | 264 | 266 | 12,300 | 266 |
| 2025-01-15 | 266 | 266 | 264 | 264 | 15,100 | 264 |
| 2025-01-14 | 268 | 268 | 265 | 265 | 16,400 | 265 |
| 2025-01-10 | 271 | 271 | 267 | 268 | 14,200 | 268 |
| 2025-01-09 | 271 | 271 | 268 | 269 | 12,600 | 269 |
| 2025-01-08 | 271 | 271 | 269 | 270 | 22,400 | 270 |
| 2025-01-07 | 272 | 273 | 267 | 270 | 29,000 | 270 |
| 2025-01-06 | 269 | 271 | 268 | 269 | 14,300 | 269 |
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