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 |
---|---|---|---|---|---|---|
2023-03-20 | 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