3423 (株)エスイー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 261 | 262 | 259 | 259 | 17,800 | 259 |
| 2025-04-22 | 261 | 261 | 257 | 258 | 45,600 | 258 |
| 2025-04-21 | 259 | 264 | 259 | 261 | 11,400 | 261 |
| 2025-04-18 | 265 | 269 | 262 | 263 | 22,000 | 263 |
| 2025-04-17 | 266 | 266 | 264 | 264 | 7,500 | 264 |
| 2025-04-16 | 266 | 267 | 266 | 266 | 8,100 | 266 |
| 2025-04-15 | 267 | 267 | 266 | 266 | 1,800 | 266 |
| 2025-04-14 | 264 | 268 | 260 | 267 | 22,900 | 267 |
| 2025-04-11 | 260 | 260 | 256 | 258 | 16,100 | 258 |
| 2025-04-10 | 263 | 265 | 260 | 264 | 14,900 | 264 |
| 2025-04-09 | 256 | 268 | 248 | 255 | 373,400 | 255 |
| 2025-04-08 | 246 | 254 | 246 | 254 | 25,800 | 254 |
| 2025-04-07 | 240 | 250 | 238 | 240 | 58,300 | 240 |
| 2025-04-04 | 261 | 262 | 248 | 252 | 122,400 | 252 |
| 2025-04-03 | 261 | 265 | 261 | 262 | 30,900 | 262 |
| 2025-04-02 | 271 | 271 | 264 | 265 | 38,900 | 265 |
| 2025-04-01 | 272 | 273 | 270 | 270 | 29,400 | 270 |
| 2025-03-31 | 272 | 274 | 271 | 272 | 62,200 | 272 |
| 2025-03-28 | 270 | 275 | 270 | 271 | 63,700 | 271 |
| 2025-03-27 | 282 | 284 | 280 | 282 | 124,900 | 282 |
| 2025-03-26 | 281 | 283 | 280 | 281 | 66,700 | 281 |
| 2025-03-25 | 284 | 284 | 281 | 281 | 39,700 | 281 |
| 2025-03-24 | 281 | 284 | 281 | 284 | 40,800 | 284 |
| 2025-03-21 | 280 | 282 | 279 | 281 | 79,400 | 281 |
| 2025-03-19 | 279 | 279 | 278 | 279 | 49,700 | 279 |
| 2025-03-18 | 279 | 281 | 278 | 279 | 64,100 | 279 |
| 2025-03-17 | 278 | 279 | 276 | 278 | 40,700 | 278 |
| 2025-03-14 | 277 | 278 | 276 | 277 | 19,500 | 277 |
| 2025-03-13 | 278 | 279 | 275 | 277 | 31,700 | 277 |
| 2025-03-12 | 277 | 278 | 275 | 278 | 24,700 | 278 |
| 2025-03-11 | 274 | 276 | 273 | 276 | 12,600 | 276 |
| 2025-03-10 | 275 | 279 | 273 | 276 | 45,900 | 276 |
| 2025-03-07 | 275 | 284 | 270 | 271 | 174,700 | 271 |
| 2025-03-06 | 275 | 275 | 273 | 274 | 39,000 | 274 |
| 2025-03-05 | 274 | 276 | 274 | 274 | 15,200 | 274 |
| 2025-03-04 | 277 | 277 | 273 | 276 | 15,700 | 276 |
| 2025-03-03 | 278 | 280 | 273 | 277 | 26,100 | 277 |
| 2025-02-28 | 277 | 279 | 275 | 275 | 11,200 | 275 |
| 2025-02-27 | 275 | 281 | 275 | 275 | 55,100 | 275 |
| 2025-02-26 | 279 | 279 | 276 | 276 | 6,100 | 276 |
| 2025-02-25 | 276 | 280 | 275 | 277 | 24,200 | 277 |
| 2025-02-21 | 283 | 283 | 277 | 277 | 39,000 | 277 |
| 2025-02-20 | 284 | 285 | 281 | 281 | 22,200 | 281 |
| 2025-02-19 | 284 | 284 | 281 | 284 | 25,200 | 284 |
| 2025-02-18 | 282 | 283 | 280 | 280 | 23,700 | 280 |
| 2025-02-17 | 280 | 281 | 278 | 281 | 34,100 | 281 |
| 2025-02-14 | 278 | 279 | 276 | 278 | 11,300 | 278 |
| 2025-02-13 | 277 | 277 | 275 | 275 | 14,300 | 275 |
| 2025-02-12 | 278 | 278 | 275 | 276 | 25,000 | 276 |
| 2025-02-10 | 271 | 278 | 271 | 278 | 43,900 | 278 |
| 2025-02-07 | 273 | 273 | 270 | 270 | 22,700 | 270 |
| 2025-02-06 | 271 | 272 | 269 | 272 | 10,200 | 272 |
| 2025-02-05 | 270 | 271 | 269 | 269 | 14,200 | 269 |
| 2025-02-04 | 271 | 271 | 269 | 270 | 9,900 | 270 |
| 2025-02-03 | 271 | 271 | 269 | 269 | 11,800 | 269 |
| 2025-01-31 | 272 | 273 | 271 | 271 | 14,200 | 271 |
| 2025-01-30 | 275 | 276 | 272 | 272 | 15,200 | 272 |
| 2025-01-29 | 274 | 275 | 273 | 274 | 20,100 | 274 |
| 2025-01-28 | 269 | 272 | 268 | 272 | 18,600 | 272 |
| 2025-01-27 | 269 | 271 | 267 | 268 | 20,400 | 268 |
| 2025-01-24 | 267 | 268 | 266 | 267 | 20,000 | 267 |
| 2025-01-23 | 267 | 268 | 265 | 266 | 14,600 | 266 |
| 2025-01-22 | 268 | 268 | 266 | 266 | 5,800 | 266 |
| 2025-01-21 | 268 | 268 | 267 | 268 | 10,800 | 268 |
| 2025-01-20 | 266 | 270 | 265 | 268 | 19,200 | 268 |
| 2025-01-17 | 268 | 268 | 263 | 267 | 19,500 | 267 |
| 2025-01-16 | 265 | 268 | 264 | 266 | 12,300 | 266 |
| 2025-01-15 | 266 | 266 | 264 | 264 | 15,100 | 264 |
| 2025-01-14 | 268 | 268 | 265 | 265 | 16,400 | 265 |
| 2025-01-10 | 271 | 271 | 267 | 268 | 14,200 | 268 |
| 2025-01-09 | 271 | 271 | 268 | 269 | 12,600 | 269 |
| 2025-01-08 | 271 | 271 | 269 | 270 | 22,400 | 270 |
| 2025-01-07 | 272 | 273 | 267 | 270 | 29,000 | 270 |
| 2025-01-06 | 269 | 271 | 268 | 269 | 14,300 | 269 |
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