3423 (株)エスイーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	310	318	310	316	58,900	316
2023-12-05	311	311	307	309	30,500	309
2023-12-04	315	315	310	310	10,800	310
2023-12-01	308	317	306	315	46,600	315
2023-11-30	312	312	309	312	33,900	312
2023-11-29	312	313	310	312	21,000	312
2023-11-28	315	316	309	314	29,600	314
2023-11-27	315	319	311	316	41,500	316
2023-11-24	305	317	304	316	78,500	316
2023-11-22	298	308	296	305	98,700	305
2023-11-21	300	300	295	298	71,700	298
2023-11-20	299	301	298	299	14,100	299
2023-11-17	297	299	295	299	36,000	299
2023-11-16	297	300	296	297	48,500	297
2023-11-15	302	302	295	298	48,400	298
2023-11-14	301	302	299	302	16,200	302
2023-11-13	305	305	297	300	26,000	300
2023-11-10	305	305	295	304	36,300	304
2023-11-09	295	306	292	301	72,500	301
2023-11-08	298	306	288	295	267,200	295
2023-11-07	298	336	292	297	674,300	297
2023-11-06	290	294	289	291	32,300	291
2023-11-02	291	293	290	290	27,800	290
2023-11-01	291	292	290	292	12,000	292
2023-10-31	293	295	290	291	20,900	291
2023-10-30	292	294	291	294	8,800	294
2023-10-27	292	295	291	292	13,500	292
2023-10-26	291	293	290	292	7,600	292
2023-10-25	291	294	291	292	12,600	292
2023-10-24	292	293	286	290	59,500	290
2023-10-23	294	294	290	290	19,300	290
2023-10-20	296	296	294	294	10,000	294
2023-10-19	293	297	293	295	12,800	295
2023-10-18	293	296	292	295	33,500	295
2023-10-17	299	300	292	293	27,900	293
2023-10-16	298	300	296	299	13,500	299
2023-10-13	300	300	297	299	8,700	299
2023-10-12	299	300	298	300	20,400	300
2023-10-11	300	300	298	300	10,700	300
2023-10-10	300	300	297	299	20,500	299
2023-10-06	300	301	296	298	17,100	298
2023-10-05	298	300	297	300	11,400	300
2023-10-04	301	301	296	297	20,900	297
2023-10-03	304	304	298	299	14,000	299
2023-10-02	304	308	302	302	12,500	302
2023-09-29	308	308	304	304	11,100	304
2023-09-28	310	310	305	308	16,800	308
2023-09-27	306	309	306	309	5,400	309
2023-09-26	312	312	306	307	13,900	307
2023-09-25	312	312	308	309	24,600	309
2023-09-22	312	313	307	313	9,300	313
2023-09-21	315	315	310	313	10,700	313
2023-09-20	317	317	313	315	5,300	315
2023-09-19	318	318	313	317	13,000	317
2023-09-15	317	317	313	317	30,600	317
2023-09-14	315	317	314	317	23,300	317
2023-09-13	311	314	309	314	19,400	314
2023-09-12	306	311	305	311	37,000	311
2023-09-11	304	306	304	306	15,500	306
2023-09-08	305	306	303	306	8,100	306
2023-09-07	305	306	303	305	19,500	305
2023-09-06	303	305	303	303	7,800	303
2023-09-05	304	305	302	302	8,000	302
2023-09-04	301	305	301	305	25,700	305
2023-09-01	298	302	298	301	23,800	301
2023-08-31	298	301	297	301	15,900	301
2023-08-30	297	300	297	298	11,200	298
2023-08-29	298	298	296	297	7,200	297
2023-08-28	296	298	296	297	8,700	297
2023-08-25	298	299	294	295	21,300	295
2023-08-24	300	300	297	298	18,400	298
2023-08-23	297	300	295	300	22,200	300
2023-08-22	296	298	296	297	8,800	297
2023-08-21	298	300	297	297	9,600	297
2023-08-18	299	301	297	299	6,600	299
2023-08-17	299	300	293	298	31,200	298
2023-08-16	299	304	298	299	28,200	299
2023-08-15	300	303	298	298	20,600	298
2023-08-14	302	304	300	300	13,700	300
2023-08-10	301	306	298	302	30,100	302
2023-08-09	300	304	300	304	8,400	304
2023-08-08	303	305	302	302	22,700	302
2023-08-07	295	303	295	303	24,400	303
2023-08-04	296	297	295	297	8,500	297
2023-08-03	298	298	294	296	32,500	296
2023-08-02	303	303	298	298	8,100	298
2023-08-01	300	303	297	303	11,000	303
2023-07-31	301	301	295	297	15,400	297
2023-07-28	299	301	298	301	7,400	301
2023-07-27	299	302	299	300	8,500	300
2023-07-26	301	301	290	301	33,800	301
2023-07-25	303	306	301	301	17,100	301
2023-07-24	301	304	299	303	33,500	303
2023-07-21	298	299	297	298	11,200	298
2023-07-20	301	301	296	298	41,600	298
2023-07-19	299	300	296	300	24,400	300
2023-07-18	299	300	297	300	8,600	300
2023-07-14	299	300	297	298	7,700	298
2023-07-13	296	299	296	298	15,300	298
2023-07-12	300	300	292	296	26,300	296
2023-07-11	301	302	296	300	32,700	300
2023-07-10	303	303	300	300	18,600	300
2023-07-07	300	304	300	301	16,500	301
2023-07-06	301	302	299	300	14,600	300
2023-07-05	301	302	299	301	41,400	301
2023-07-04	302	304	302	303	7,400	303
2023-07-03	303	305	301	302	22,600	302
2023-06-30	303	305	300	303	15,200	303
2023-06-29	303	305	303	303	12,400	303
2023-06-28	303	310	302	304	12,100	304
2023-06-27	305	305	300	301	5,400	301
2023-06-26	304	305	301	301	7,300	301
2023-06-23	304	304	301	304	9,500	304
2023-06-22	303	305	303	305	6,600	305
2023-06-21	304	305	302	304	11,400	304
2023-06-20	305	306	302	303	13,600	303
2023-06-19	310	310	303	307	12,800	307
2023-06-16	307	311	306	310	16,400	310
2023-06-15	310	311	307	307	9,700	307
2023-06-14	308	312	307	312	22,100	312
2023-06-13	304	309	304	306	17,600	306
2023-06-12	305	305	297	303	9,400	303
2023-06-09	304	309	302	307	9,100	307
2023-06-08	304	307	304	304	5,300	304
2023-06-07	306	309	305	305	8,400	305
2023-06-06	304	310	304	310	17,500	310
2023-06-05	300	306	300	304	19,000	304
2023-06-02	297	301	293	299	22,300	299
2023-06-01	291	295	289	295	18,400	295
2023-05-31	300	300	280	290	136,200	290
2023-05-30	306	306	298	300	73,700	300
2023-05-29	310	310	306	306	15,000	306
2023-05-26	308	309	307	309	1,800	309
2023-05-25	308	310	307	309	3,700	309
2023-05-24	307	309	307	308	4,400	308
2023-05-23	309	309	306	308	19,400	308
2023-05-22	306	311	306	311	16,700	311
2023-05-19	310	310	306	306	22,700	306
2023-05-18	313	313	306	309	27,600	309
2023-05-17	310	316	309	311	48,000	311
2023-05-16	306	310	306	307	24,600	307
2023-05-15	309	310	305	305	88,200	305
2023-05-12	317	321	316	319	20,800	319
2023-05-11	320	323	318	318	13,400	318
2023-05-10	319	324	319	320	27,400	320
2023-05-09	321	323	318	323	6,400	323
2023-05-08	317	320	317	320	10,600	320
2023-05-02	320	320	317	317	4,300	317
2023-05-01	317	320	316	320	6,200	320
2023-04-28	317	317	314	317	16,200	317
2023-04-27	315	315	313	315	2,800	315
2023-04-26	315	315	312	313	4,300	313
2023-04-25	312	320	312	315	14,200	315
2023-04-24	313	314	312	312	6,000	312
2023-04-21	315	315	313	313	5,100	313
2023-04-20	313	316	312	315	10,000	315
2023-04-19	316	316	313	314	13,100	314
2023-04-18	319	320	315	316	21,300	316
2023-04-17	321	321	319	321	2,800	321
2023-04-14	318	320	318	319	21,600	319
2023-04-13	321	321	317	317	7,400	317
2023-04-12	322	326	318	321	14,400	321
2023-04-11	320	325	320	325	18,700	325
2023-04-10	319	321	314	321	15,200	321
2023-04-07	324	325	313	319	15,800	319
2023-04-06	318	328	317	321	32,100	321
2023-04-05	319	320	318	319	2,100	319
2023-04-04	322	322	317	318	12,000	318
2023-04-03	321	324	320	321	5,500	321
2023-03-31	320	322	320	321	6,800	321
2023-03-30	319	323	318	319	13,600	319
2023-03-29	329	333	329	332	24,400	332
2023-03-28	326	331	326	331	7,200	331
2023-03-27	326	330	326	329	17,200	329
2023-03-24	332	332	325	326	14,600	326
2023-03-23	324	332	324	332	5,300	332
2023-03-22	324	329	323	328	14,500	328
2023-03-20	320	324	318	323	26,900	323
2023-03-17	322	325	321	325	10,400	325
2023-03-16	325	330	311	319	42,700	319
2023-03-15	332	332	329	331	7,400	331
2023-03-14	332	332	324	329	15,500	329
2023-03-13	332	336	330	334	24,000	334
2023-03-10	333	338	333	336	22,900	336
2023-03-09	337	342	330	340	32,000	340
2023-03-08	333	343	333	338	25,600	338
2023-03-07	336	338	331	335	60,500	335
2023-03-06	330	335	330	334	14,000	334
2023-03-03	327	333	327	329	19,800	329
2023-03-02	333	333	327	330	10,000	330
2023-03-01	338	338	331	331	8,600	331
2023-02-28	336	340	334	336	10,100	336
2023-02-27	333	339	333	337	26,900	337
2023-02-24	332	333	329	333	7,100	333
2023-02-22	332	332	327	330	12,700	330
2023-02-21	325	336	325	336	35,500	336
2023-02-20	325	328	323	327	9,500	327
2023-02-17	322	325	322	323	13,500	323
2023-02-16	324	327	320	321	25,700	321
2023-02-15	323	326	323	325	4,300	325
2023-02-14	321	326	319	323	14,100	323
2023-02-13	318	322	318	319	8,500	319
2023-02-10	316	320	315	319	10,100	319
2023-02-09	315	318	313	315	10,700	315
2023-02-08	317	317	312	314	11,800	314
2023-02-07	308	315	308	315	14,500	315
2023-02-06	320	320	309	310	66,900	310
2023-02-03	320	320	317	317	6,000	317
2023-02-02	326	326	319	319	10,400	319
2023-02-01	326	327	323	326	14,500	326
2023-01-31	322	326	322	326	13,400	326
2023-01-30	327	328	324	324	23,600	324
2023-01-27	327	351	320	329	335,800	329
2023-01-26	327	328	317	319	23,000	319
2023-01-25	318	328	315	327	28,500	327
2023-01-24	316	319	313	319	14,900	319
2023-01-23	310	317	310	317	17,600	317
2023-01-20	309	312	308	309	9,200	309
2023-01-19	311	311	307	308	9,100	308
2023-01-18	312	312	306	309	8,300	309
2023-01-17	308	313	306	310	18,400	310
2023-01-16	312	313	306	306	18,600	306
2023-01-13	315	317	314	315	18,100	315
2023-01-12	310	321	309	315	29,400	315
2023-01-11	306	310	304	309	10,900	309
2023-01-10	298	306	298	306	30,300	306
2023-01-06	299	300	296	298	15,400	298
2023-01-05	300	300	297	299	37,100	299
2023-01-04	299	304	298	302	26,600	302

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

3423 (株)エスイー の時系列データ [2023年度]

3423 (株)エスイーの時系列データ [2023年度]