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
2023-03-2032032431832326,900323
2023-03-1732232532132510,400325
2023-03-1632533031131942,700319
2023-03-153323323293317,400331
2023-03-1433233232432915,500329
2023-03-1333233633033424,000334
2023-03-1033333833333622,900336
2023-03-0933734233034032,000340
2023-03-0833334333333825,600338
2023-03-0733633833133560,500335
2023-03-0633033533033414,000334
2023-03-0332733332732919,800329
2023-03-0233333332733010,000330
2023-03-013383383313318,600331
2023-02-2833634033433610,100336
2023-02-2733333933333726,900337
2023-02-243323333293337,100333
2023-02-2233233232733012,700330
2023-02-2132533632533635,500336
2023-02-203253283233279,500327
2023-02-1732232532232313,500323
2023-02-1632432732032125,700321
2023-02-153233263233254,300325
2023-02-1432132631932314,100323
2023-02-133183223183198,500319
2023-02-1031632031531910,100319
2023-02-0931531831331510,700315
2023-02-0831731731231411,800314
2023-02-0730831530831514,500315
2023-02-0632032030931066,900310
2023-02-033203203173176,000317
2023-02-0232632631931910,400319
2023-02-0132632732332614,500326
2023-01-3132232632232613,400326
2023-01-3032732832432423,600324
2023-01-27327351320329335,800329
2023-01-2632732831731923,000319
2023-01-2531832831532728,500327
2023-01-2431631931331914,900319
2023-01-2331031731031717,600317
2023-01-203093123083099,200309
2023-01-193113113073089,100308
2023-01-183123123063098,300309
2023-01-1730831330631018,400310
2023-01-1631231330630618,600306
2023-01-1331531731431518,100315
2023-01-1231032130931529,400315
2023-01-1130631030430910,900309
2023-01-1029830629830630,300306
2023-01-0629930029629815,400298
2023-01-0530030029729937,100299
2023-01-0429930429830226,600302

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