3423 (株)エスイー の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-0332633032032524,700325
2022-09-3033333632732927,800329
2022-09-2933334233333915,600339
2022-09-2834634633533523,800335
2022-09-2733334933334929,700349
2022-09-2633734233333534,900335
2022-09-2233634233633817,100338
2022-09-2133934233733723,100337
2022-09-2034835333934329,900343
2022-09-1634534734334527,800345
2022-09-1534534934434935,500349
2022-09-1434235034034928,200349
2022-09-1333935033934757,500347
2022-09-1234635534435563,900355
2022-09-0934534534034330,700343
2022-09-0833634333634320,700343
2022-09-0733833833433525,300335
2022-09-0634134133833919,100339
2022-09-0534034433834435,400344
2022-09-0234534733834357,200343
2022-09-0135235434334440,500344
2022-08-3135236334635578,700355
2022-08-30357367350351242,200351
2022-08-29327352326352177,900352
2022-08-2633934533233272,800332
2022-08-25325348325339248,100339
2022-08-2432032532032523,300325
2022-08-2332232231932023,400320
2022-08-2232332332132311,200323
2022-08-1932732732132335,800323
2022-08-1831732631732643,300326
2022-08-1731931931531833,800318
2022-08-1631731731331685,500316
2022-08-1531932231631738,900317
2022-08-1232032231632042,800320
2022-08-1032032031731820,000318
2022-08-0932032031731718,600317
2022-08-08315325313318112,900318
2022-08-0532032832032354,400323
2022-08-0432032031831911,200319
2022-08-0332032031631848,100318
2022-08-0231932031931919,900319
2022-08-0132332531932244,000322
2022-07-2932532532032327,000323
2022-07-283243243213237,800323
2022-07-273253253203225,100322
2022-07-2632332531932520,000325
2022-07-2532532531932445,100324
2022-07-2232532532132429,700324
2022-07-2132733032232534,800325
2022-07-2033133132632839,300328
2022-07-1932932932232716,800327
2022-07-1532632732232710,300327
2022-07-1432532832232510,800325
2022-07-1332132432032414,500324
2022-07-1232632832032134,600321
2022-07-113303303253278,900327
2022-07-0832632732432633,800326
2022-07-0732532732032725,000327
2022-07-0632632631932315,300323
2022-07-0531732831732621,000326
2022-07-0432132631731742,600317
2022-07-0132632732132128,300321
2022-06-303273283253263,700326
2022-06-2932833032432746,900327
2022-06-2832833232533029,200330
2022-06-2733033032632718,600327
2022-06-2432632932532723,000327
2022-06-2332832932332718,000327
2022-06-2233233232332821,700328
2022-06-2132233131832842,600328
2022-06-2032932931531871,900318
2022-06-1732933032432636,700326
2022-06-1633533532533036,400330
2022-06-1533333533033112,800331
2022-06-1433334033033670,800336
2022-06-1334134233733742,000337
2022-06-103483493453458,900345
2022-06-0934835234834818,100348
2022-06-0835335334935227,600352
2022-06-0735035634735044,700350
2022-06-0634235133934943,100349
2022-06-0334334434134324,200343
2022-06-0234034433834420,000344
2022-06-0133834433634431,000344
2022-05-3134534533633844,700338
2022-05-3033934533834540,900345
2022-05-2733733733033434,100334
2022-05-2633033532933540,200335
2022-05-2533233532932977,100329
2022-05-2434134133233253,800332
2022-05-2334134433934123,100341
2022-05-2033834233534241,500342
2022-05-1933433933433886,900338
2022-05-1834234733533881,200338
2022-05-1734835234034083,700340
2022-05-16349360341349147,900349
2022-05-1334735834735759,400357
2022-05-1235435734835164,400351
2022-05-1135436235435818,500358
2022-05-1035936235535844,400358
2022-05-0936636835936257,200362
2022-05-0636737536636992,600369
2022-05-0236837136636833,200368
2022-04-2836336935836949,600369
2022-04-2735636035235757,200357
2022-04-2636537035736168,700361
2022-04-2536236736236440,000364
2022-04-2236637235937077,800370
2022-04-2136837236836856,200368
2022-04-20376376364368115,400368
2022-04-1937837837137558,400375
2022-04-18380380372378115,500378
2022-04-1537037836937874,000378
2022-04-1436937236537252,100372
2022-04-1336237036236658,100366
2022-04-12373376361361149,800361
2022-04-1138739037538191,500381
2022-04-0838739238338946,000389
2022-04-07386389383384113,200384
2022-04-06398402386389240,100389
2022-04-05391417390403488,600403
2022-04-04381396376387176,400387
2022-04-0138038137437679,100376
2022-03-3138539038238368,500383
2022-03-30390390375386138,500386
2022-03-29402412393394411,600394
2022-03-28386393382389108,800389
2022-03-25402402381393158,300393
2022-03-24403408396402106,900402
2022-03-23404410400404133,700404
2022-03-22400402394398203,300398
2022-03-18416419402402218,000402
2022-03-17436443411420300,200420
2022-03-16420434417431112,400431
2022-03-15430430417417110,000417
2022-03-14438446423430217,500430
2022-03-11405433401430218,300430
2022-03-10410421402407154,400407
2022-03-09401410389404173,800404
2022-03-08425428396398301,100398
2022-03-07430439410432465,400432
2022-03-04414434401407522,200407
2022-03-03399416389413464,600413
2022-03-02379403375395381,400395
2022-03-01383390374376281,000376
2022-02-28363383354383436,600383
2022-02-2534836134635593,500355
2022-02-24356361344346163,700346
2022-02-22361366357362119,000362
2022-02-2136136835736381,900363
2022-02-1835536835536663,900366
2022-02-17355364349362160,200362
2022-02-1635535735035362,900353
2022-02-15362362348352136,600352
2022-02-1436036836036189,000361
2022-02-10376380363372166,200372
2022-02-09356376351376253,000376
2022-02-08360367355355159,300355
2022-02-07345361342360224,000360
2022-02-04341349334349134,700349
2022-02-0334334734234740,600347
2022-02-0234034833934845,100348
2022-02-0134734733533957,900339
2022-01-3133734633434675,500346
2022-01-28338338321334162,500334
2022-01-27350354332337109,600337
2022-01-2634235334034837,300348
2022-01-2534934933934268,600342
2022-01-2434335734135343,400353
2022-01-2133934633834331,100343
2022-01-2033634533634581,800345
2022-01-19343346333340100,900340
2022-01-18343351343350114,800350
2022-01-1735235534234581,200345
2022-01-14354354342351105,300351
2022-01-1336036035235334,500353
2022-01-1235936035235933,400359
2022-01-1136036234835474,200354
2022-01-0736737235936449,600364
2022-01-0636637236336640,200366
2022-01-05377383364374132,100374
2022-01-04383396378382179,900382

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