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 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 326 | 330 | 320 | 325 | 24,700 | 325 |
| 2022-09-30 | 333 | 336 | 327 | 329 | 27,800 | 329 |
| 2022-09-29 | 333 | 342 | 333 | 339 | 15,600 | 339 |
| 2022-09-28 | 346 | 346 | 335 | 335 | 23,800 | 335 |
| 2022-09-27 | 333 | 349 | 333 | 349 | 29,700 | 349 |
| 2022-09-26 | 337 | 342 | 333 | 335 | 34,900 | 335 |
| 2022-09-22 | 336 | 342 | 336 | 338 | 17,100 | 338 |
| 2022-09-21 | 339 | 342 | 337 | 337 | 23,100 | 337 |
| 2022-09-20 | 348 | 353 | 339 | 343 | 29,900 | 343 |
| 2022-09-16 | 345 | 347 | 343 | 345 | 27,800 | 345 |
| 2022-09-15 | 345 | 349 | 344 | 349 | 35,500 | 349 |
| 2022-09-14 | 342 | 350 | 340 | 349 | 28,200 | 349 |
| 2022-09-13 | 339 | 350 | 339 | 347 | 57,500 | 347 |
| 2022-09-12 | 346 | 355 | 344 | 355 | 63,900 | 355 |
| 2022-09-09 | 345 | 345 | 340 | 343 | 30,700 | 343 |
| 2022-09-08 | 336 | 343 | 336 | 343 | 20,700 | 343 |
| 2022-09-07 | 338 | 338 | 334 | 335 | 25,300 | 335 |
| 2022-09-06 | 341 | 341 | 338 | 339 | 19,100 | 339 |
| 2022-09-05 | 340 | 344 | 338 | 344 | 35,400 | 344 |
| 2022-09-02 | 345 | 347 | 338 | 343 | 57,200 | 343 |
| 2022-09-01 | 352 | 354 | 343 | 344 | 40,500 | 344 |
| 2022-08-31 | 352 | 363 | 346 | 355 | 78,700 | 355 |
| 2022-08-30 | 357 | 367 | 350 | 351 | 242,200 | 351 |
| 2022-08-29 | 327 | 352 | 326 | 352 | 177,900 | 352 |
| 2022-08-26 | 339 | 345 | 332 | 332 | 72,800 | 332 |
| 2022-08-25 | 325 | 348 | 325 | 339 | 248,100 | 339 |
| 2022-08-24 | 320 | 325 | 320 | 325 | 23,300 | 325 |
| 2022-08-23 | 322 | 322 | 319 | 320 | 23,400 | 320 |
| 2022-08-22 | 323 | 323 | 321 | 323 | 11,200 | 323 |
| 2022-08-19 | 327 | 327 | 321 | 323 | 35,800 | 323 |
| 2022-08-18 | 317 | 326 | 317 | 326 | 43,300 | 326 |
| 2022-08-17 | 319 | 319 | 315 | 318 | 33,800 | 318 |
| 2022-08-16 | 317 | 317 | 313 | 316 | 85,500 | 316 |
| 2022-08-15 | 319 | 322 | 316 | 317 | 38,900 | 317 |
| 2022-08-12 | 320 | 322 | 316 | 320 | 42,800 | 320 |
| 2022-08-10 | 320 | 320 | 317 | 318 | 20,000 | 318 |
| 2022-08-09 | 320 | 320 | 317 | 317 | 18,600 | 317 |
| 2022-08-08 | 315 | 325 | 313 | 318 | 112,900 | 318 |
| 2022-08-05 | 320 | 328 | 320 | 323 | 54,400 | 323 |
| 2022-08-04 | 320 | 320 | 318 | 319 | 11,200 | 319 |
| 2022-08-03 | 320 | 320 | 316 | 318 | 48,100 | 318 |
| 2022-08-02 | 319 | 320 | 319 | 319 | 19,900 | 319 |
| 2022-08-01 | 323 | 325 | 319 | 322 | 44,000 | 322 |
| 2022-07-29 | 325 | 325 | 320 | 323 | 27,000 | 323 |
| 2022-07-28 | 324 | 324 | 321 | 323 | 7,800 | 323 |
| 2022-07-27 | 325 | 325 | 320 | 322 | 5,100 | 322 |
| 2022-07-26 | 323 | 325 | 319 | 325 | 20,000 | 325 |
| 2022-07-25 | 325 | 325 | 319 | 324 | 45,100 | 324 |
| 2022-07-22 | 325 | 325 | 321 | 324 | 29,700 | 324 |
| 2022-07-21 | 327 | 330 | 322 | 325 | 34,800 | 325 |
| 2022-07-20 | 331 | 331 | 326 | 328 | 39,300 | 328 |
| 2022-07-19 | 329 | 329 | 322 | 327 | 16,800 | 327 |
| 2022-07-15 | 326 | 327 | 322 | 327 | 10,300 | 327 |
| 2022-07-14 | 325 | 328 | 322 | 325 | 10,800 | 325 |
| 2022-07-13 | 321 | 324 | 320 | 324 | 14,500 | 324 |
| 2022-07-12 | 326 | 328 | 320 | 321 | 34,600 | 321 |
| 2022-07-11 | 330 | 330 | 325 | 327 | 8,900 | 327 |
| 2022-07-08 | 326 | 327 | 324 | 326 | 33,800 | 326 |
| 2022-07-07 | 325 | 327 | 320 | 327 | 25,000 | 327 |
| 2022-07-06 | 326 | 326 | 319 | 323 | 15,300 | 323 |
| 2022-07-05 | 317 | 328 | 317 | 326 | 21,000 | 326 |
| 2022-07-04 | 321 | 326 | 317 | 317 | 42,600 | 317 |
| 2022-07-01 | 326 | 327 | 321 | 321 | 28,300 | 321 |
| 2022-06-30 | 327 | 328 | 325 | 326 | 3,700 | 326 |
| 2022-06-29 | 328 | 330 | 324 | 327 | 46,900 | 327 |
| 2022-06-28 | 328 | 332 | 325 | 330 | 29,200 | 330 |
| 2022-06-27 | 330 | 330 | 326 | 327 | 18,600 | 327 |
| 2022-06-24 | 326 | 329 | 325 | 327 | 23,000 | 327 |
| 2022-06-23 | 328 | 329 | 323 | 327 | 18,000 | 327 |
| 2022-06-22 | 332 | 332 | 323 | 328 | 21,700 | 328 |
| 2022-06-21 | 322 | 331 | 318 | 328 | 42,600 | 328 |
| 2022-06-20 | 329 | 329 | 315 | 318 | 71,900 | 318 |
| 2022-06-17 | 329 | 330 | 324 | 326 | 36,700 | 326 |
| 2022-06-16 | 335 | 335 | 325 | 330 | 36,400 | 330 |
| 2022-06-15 | 333 | 335 | 330 | 331 | 12,800 | 331 |
| 2022-06-14 | 333 | 340 | 330 | 336 | 70,800 | 336 |
| 2022-06-13 | 341 | 342 | 337 | 337 | 42,000 | 337 |
| 2022-06-10 | 348 | 349 | 345 | 345 | 8,900 | 345 |
| 2022-06-09 | 348 | 352 | 348 | 348 | 18,100 | 348 |
| 2022-06-08 | 353 | 353 | 349 | 352 | 27,600 | 352 |
| 2022-06-07 | 350 | 356 | 347 | 350 | 44,700 | 350 |
| 2022-06-06 | 342 | 351 | 339 | 349 | 43,100 | 349 |
| 2022-06-03 | 343 | 344 | 341 | 343 | 24,200 | 343 |
| 2022-06-02 | 340 | 344 | 338 | 344 | 20,000 | 344 |
| 2022-06-01 | 338 | 344 | 336 | 344 | 31,000 | 344 |
| 2022-05-31 | 345 | 345 | 336 | 338 | 44,700 | 338 |
| 2022-05-30 | 339 | 345 | 338 | 345 | 40,900 | 345 |
| 2022-05-27 | 337 | 337 | 330 | 334 | 34,100 | 334 |
| 2022-05-26 | 330 | 335 | 329 | 335 | 40,200 | 335 |
| 2022-05-25 | 332 | 335 | 329 | 329 | 77,100 | 329 |
| 2022-05-24 | 341 | 341 | 332 | 332 | 53,800 | 332 |
| 2022-05-23 | 341 | 344 | 339 | 341 | 23,100 | 341 |
| 2022-05-20 | 338 | 342 | 335 | 342 | 41,500 | 342 |
| 2022-05-19 | 334 | 339 | 334 | 338 | 86,900 | 338 |
| 2022-05-18 | 342 | 347 | 335 | 338 | 81,200 | 338 |
| 2022-05-17 | 348 | 352 | 340 | 340 | 83,700 | 340 |
| 2022-05-16 | 349 | 360 | 341 | 349 | 147,900 | 349 |
| 2022-05-13 | 347 | 358 | 347 | 357 | 59,400 | 357 |
| 2022-05-12 | 354 | 357 | 348 | 351 | 64,400 | 351 |
| 2022-05-11 | 354 | 362 | 354 | 358 | 18,500 | 358 |
| 2022-05-10 | 359 | 362 | 355 | 358 | 44,400 | 358 |
| 2022-05-09 | 366 | 368 | 359 | 362 | 57,200 | 362 |
| 2022-05-06 | 367 | 375 | 366 | 369 | 92,600 | 369 |
| 2022-05-02 | 368 | 371 | 366 | 368 | 33,200 | 368 |
| 2022-04-28 | 363 | 369 | 358 | 369 | 49,600 | 369 |
| 2022-04-27 | 356 | 360 | 352 | 357 | 57,200 | 357 |
| 2022-04-26 | 365 | 370 | 357 | 361 | 68,700 | 361 |
| 2022-04-25 | 362 | 367 | 362 | 364 | 40,000 | 364 |
| 2022-04-22 | 366 | 372 | 359 | 370 | 77,800 | 370 |
| 2022-04-21 | 368 | 372 | 368 | 368 | 56,200 | 368 |
| 2022-04-20 | 376 | 376 | 364 | 368 | 115,400 | 368 |
| 2022-04-19 | 378 | 378 | 371 | 375 | 58,400 | 375 |
| 2022-04-18 | 380 | 380 | 372 | 378 | 115,500 | 378 |
| 2022-04-15 | 370 | 378 | 369 | 378 | 74,000 | 378 |
| 2022-04-14 | 369 | 372 | 365 | 372 | 52,100 | 372 |
| 2022-04-13 | 362 | 370 | 362 | 366 | 58,100 | 366 |
| 2022-04-12 | 373 | 376 | 361 | 361 | 149,800 | 361 |
| 2022-04-11 | 387 | 390 | 375 | 381 | 91,500 | 381 |
| 2022-04-08 | 387 | 392 | 383 | 389 | 46,000 | 389 |
| 2022-04-07 | 386 | 389 | 383 | 384 | 113,200 | 384 |
| 2022-04-06 | 398 | 402 | 386 | 389 | 240,100 | 389 |
| 2022-04-05 | 391 | 417 | 390 | 403 | 488,600 | 403 |
| 2022-04-04 | 381 | 396 | 376 | 387 | 176,400 | 387 |
| 2022-04-01 | 380 | 381 | 374 | 376 | 79,100 | 376 |
| 2022-03-31 | 385 | 390 | 382 | 383 | 68,500 | 383 |
| 2022-03-30 | 390 | 390 | 375 | 386 | 138,500 | 386 |
| 2022-03-29 | 402 | 412 | 393 | 394 | 411,600 | 394 |
| 2022-03-28 | 386 | 393 | 382 | 389 | 108,800 | 389 |
| 2022-03-25 | 402 | 402 | 381 | 393 | 158,300 | 393 |
| 2022-03-24 | 403 | 408 | 396 | 402 | 106,900 | 402 |
| 2022-03-23 | 404 | 410 | 400 | 404 | 133,700 | 404 |
| 2022-03-22 | 400 | 402 | 394 | 398 | 203,300 | 398 |
| 2022-03-18 | 416 | 419 | 402 | 402 | 218,000 | 402 |
| 2022-03-17 | 436 | 443 | 411 | 420 | 300,200 | 420 |
| 2022-03-16 | 420 | 434 | 417 | 431 | 112,400 | 431 |
| 2022-03-15 | 430 | 430 | 417 | 417 | 110,000 | 417 |
| 2022-03-14 | 438 | 446 | 423 | 430 | 217,500 | 430 |
| 2022-03-11 | 405 | 433 | 401 | 430 | 218,300 | 430 |
| 2022-03-10 | 410 | 421 | 402 | 407 | 154,400 | 407 |
| 2022-03-09 | 401 | 410 | 389 | 404 | 173,800 | 404 |
| 2022-03-08 | 425 | 428 | 396 | 398 | 301,100 | 398 |
| 2022-03-07 | 430 | 439 | 410 | 432 | 465,400 | 432 |
| 2022-03-04 | 414 | 434 | 401 | 407 | 522,200 | 407 |
| 2022-03-03 | 399 | 416 | 389 | 413 | 464,600 | 413 |
| 2022-03-02 | 379 | 403 | 375 | 395 | 381,400 | 395 |
| 2022-03-01 | 383 | 390 | 374 | 376 | 281,000 | 376 |
| 2022-02-28 | 363 | 383 | 354 | 383 | 436,600 | 383 |
| 2022-02-25 | 348 | 361 | 346 | 355 | 93,500 | 355 |
| 2022-02-24 | 356 | 361 | 344 | 346 | 163,700 | 346 |
| 2022-02-22 | 361 | 366 | 357 | 362 | 119,000 | 362 |
| 2022-02-21 | 361 | 368 | 357 | 363 | 81,900 | 363 |
| 2022-02-18 | 355 | 368 | 355 | 366 | 63,900 | 366 |
| 2022-02-17 | 355 | 364 | 349 | 362 | 160,200 | 362 |
| 2022-02-16 | 355 | 357 | 350 | 353 | 62,900 | 353 |
| 2022-02-15 | 362 | 362 | 348 | 352 | 136,600 | 352 |
| 2022-02-14 | 360 | 368 | 360 | 361 | 89,000 | 361 |
| 2022-02-10 | 376 | 380 | 363 | 372 | 166,200 | 372 |
| 2022-02-09 | 356 | 376 | 351 | 376 | 253,000 | 376 |
| 2022-02-08 | 360 | 367 | 355 | 355 | 159,300 | 355 |
| 2022-02-07 | 345 | 361 | 342 | 360 | 224,000 | 360 |
| 2022-02-04 | 341 | 349 | 334 | 349 | 134,700 | 349 |
| 2022-02-03 | 343 | 347 | 342 | 347 | 40,600 | 347 |
| 2022-02-02 | 340 | 348 | 339 | 348 | 45,100 | 348 |
| 2022-02-01 | 347 | 347 | 335 | 339 | 57,900 | 339 |
| 2022-01-31 | 337 | 346 | 334 | 346 | 75,500 | 346 |
| 2022-01-28 | 338 | 338 | 321 | 334 | 162,500 | 334 |
| 2022-01-27 | 350 | 354 | 332 | 337 | 109,600 | 337 |
| 2022-01-26 | 342 | 353 | 340 | 348 | 37,300 | 348 |
| 2022-01-25 | 349 | 349 | 339 | 342 | 68,600 | 342 |
| 2022-01-24 | 343 | 357 | 341 | 353 | 43,400 | 353 |
| 2022-01-21 | 339 | 346 | 338 | 343 | 31,100 | 343 |
| 2022-01-20 | 336 | 345 | 336 | 345 | 81,800 | 345 |
| 2022-01-19 | 343 | 346 | 333 | 340 | 100,900 | 340 |
| 2022-01-18 | 343 | 351 | 343 | 350 | 114,800 | 350 |
| 2022-01-17 | 352 | 355 | 342 | 345 | 81,200 | 345 |
| 2022-01-14 | 354 | 354 | 342 | 351 | 105,300 | 351 |
| 2022-01-13 | 360 | 360 | 352 | 353 | 34,500 | 353 |
| 2022-01-12 | 359 | 360 | 352 | 359 | 33,400 | 359 |
| 2022-01-11 | 360 | 362 | 348 | 354 | 74,200 | 354 |
| 2022-01-07 | 367 | 372 | 359 | 364 | 49,600 | 364 |
| 2022-01-06 | 366 | 372 | 363 | 366 | 40,200 | 366 |
| 2022-01-05 | 377 | 383 | 364 | 374 | 132,100 | 374 |
| 2022-01-04 | 383 | 396 | 378 | 382 | 179,900 | 382 |
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