3423 (株)エスイー の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-1229830029830028,200300
2024-07-1129529729329779,400297
2024-07-1029729729529724,500297
2024-07-0929729829529644,800296
2024-07-0830030029529795,600297
2024-07-0529930129830056,000300
2024-07-0429930129830162,100301
2024-07-0330130329930048,700300
2024-07-0230330330130226,400302
2024-07-0130430430130260,300302
2024-06-2830330330230310,100303
2024-06-2730430430030236,000302
2024-06-2630330430130324,800303
2024-06-2530130630130627,900306
2024-06-243013023003018,300301
2024-06-2130130230030120,000301
2024-06-2030330330030122,300301
2024-06-193033043023035,200303
2024-06-1830130330030311,800303
2024-06-1730630730030038,200300
2024-06-1430831030630811,400308
2024-06-1331531530430817,500308
2024-06-123153163123155,700315
2024-06-1131531731331610,100316
2024-06-1031531831331514,000315
2024-06-073103143103125,300312
2024-06-063093143093107,500310
2024-06-053113113073117,500311
2024-06-043103113093116,500311
2024-06-0330431030431017,000310
2024-05-3130330630330314,900303
2024-05-3030730730030315,700303
2024-05-293093133063069,600306
2024-05-283083093063095,100309
2024-05-273063093063096,800309
2024-05-2430730830330515,000305
2024-05-233073093053083,100308
2024-05-2230731030730811,400308
2024-05-2131131230430730,200307
2024-05-2030331130331130,000311
2024-05-1729830329830133,200301
2024-05-16303304294299107,300299
2024-05-1529930329930229,800302
2024-05-14312316297300194,200300
2024-05-1330831730831373,100313
2024-05-1032532832132225,600322
2024-05-0932732832332513,600325
2024-05-0832732932432627,900326
2024-05-0733233432432965,000329
2024-05-0232933332933023,600330
2024-05-0133133432933331,700333
2024-04-3033733832733063,900330
2024-04-2633833833133622,900336
2024-04-2533333733233518,400335
2024-04-2433233433033112,900331
2024-04-233303333293335,400333
2024-04-2232533132532814,000328
2024-04-1932632731632553,200325
2024-04-1832232932032627,200326
2024-04-1733133332232714,500327
2024-04-1633233332833019,500330
2024-04-153323353323335,300333
2024-04-1233233633033553,600335
2024-04-1133733733233413,500334
2024-04-1033433933433810,000338
2024-04-093323353323348,500334
2024-04-0833533933133139,200331
2024-04-0533233732833526,600335
2024-04-0433433633133332,100333
2024-04-0333233933133639,400336
2024-04-0233734032933443,000334
2024-04-0134734733833987,500339
2024-03-2934835334635332,100353
2024-03-2834535434434960,500349
2024-03-2735836735836157,900361
2024-03-2636436535835940,200359
2024-03-2536737036036327,700363
2024-03-2236837236536714,300367
2024-03-2136937336536839,900368
2024-03-1936537035936960,000369
2024-03-1835536735536538,600365
2024-03-1535735735235511,300355
2024-03-1435435835435718,600357
2024-03-1335535935135833,900358
2024-03-1235135734635736,100357
2024-03-1136136435135423,600354
2024-03-0836236736236412,600364
2024-03-0736837536536578,600365
2024-03-0636637136537135,600371
2024-03-0536236836236834,100368
2024-03-0437837836536539,100365
2024-03-0137437736837039,300370
2024-02-2937037336537329,500373
2024-02-2836737336637359,800373
2024-02-2736036735636654,200366
2024-02-2636236435835835,900358
2024-02-2236036535636321,300363
2024-02-2136136735735950,600359
2024-02-2035836335536035,200360
2024-02-1934635834635845,900358
2024-02-1634534934434626,300346
2024-02-1534735234334644,600346
2024-02-1434034834034780,400347
2024-02-1335835834635166,300351
2024-02-0935635835335542,200355
2024-02-08369369353358106,300358
2024-02-0736037035736748,500367
2024-02-06362371353363180,500363
2024-02-0535336035136094,900360
2024-02-0235235234835229,000352
2024-02-0134735234735149,700351
2024-01-3134734934434728,900347
2024-01-3034835034634932,000349
2024-01-2934935134735038,600350
2024-01-26349355345347123,700347
2024-01-25346350344349148,000349
2024-01-2433934233734226,900342
2024-01-2334234333834039,100340
2024-01-2234334633934253,500342
2024-01-1934034033433919,000339
2024-01-1833333933133882,500338
2024-01-1734134433433568,900335
2024-01-1634434634034143,800341
2024-01-15342350342344140,800344
2024-01-1233734533734091,000340
2024-01-1134134533533582,700335
2024-01-1034434834234333,400343
2024-01-0934334934334573,600345
2024-01-0534334634134268,600342
2024-01-04329343329339179,000339

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