3423 (株)エスイー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-03353357344353171,800353
2021-08-02341357341357275,000357
2021-07-30345347339343119,500343
2021-07-2933534533434599,200345
2021-07-2833833832933470,800334
2021-07-2734134233533883,200338
2021-07-2634234333534075,700340
2021-07-21350353332332318,200332
2021-07-20326346326346128,300346
2021-07-1933133433033266,000332
2021-07-16339339332336220,400336
2021-07-15328345323342477,400342
2021-07-14329330322323184,800323
2021-07-1331132130932174,500321
2021-07-12328328308308125,900308
2021-07-0930331630331652,400316
2021-07-08320323308309101,200309
2021-07-07329333322323204,100323
2021-07-06325337325333148,000333
2021-07-05337337321322239,800322
2021-07-02306330304330256,900330
2021-07-0131031030530526,100305
2021-06-3031031030431039,700310
2021-06-29298312298310214,600310
2021-06-2829830029329824,900298
2021-06-2529629929629719,800297
2021-06-2428929928829646,900296
2021-06-2328328828328810,400288
2021-06-2228228528228311,000283
2021-06-2128428528028011,900280
2021-06-1828828828428420,900284
2021-06-172862882852878,300287
2021-06-1628628928628717,700287
2021-06-152902902872909,300290
2021-06-1428729128728821,100288
2021-06-112902902872873,100287
2021-06-102902902892891,100289
2021-06-0928829128729112,300291
2021-06-082902902882887,100288
2021-06-072932932892908,900290
2021-06-0428729128528813,900288
2021-06-032872892862884,600288
2021-06-022872892862878,500287
2021-06-012872882872881,900288
2021-05-3128728828628714,100287
2021-05-2829129128729115,900291
2021-05-272902912882917,000291
2021-05-2628929028729011,300290
2021-05-252892892882893,300289
2021-05-242872892872895,400289
2021-05-212872882872872,300287
2021-05-2028829328428517,100285
2021-05-1928929328628633,200286
2021-05-1828429428328916,300289
2021-05-1727629227628434,000284
2021-05-1428328528228412,500284
2021-05-1327728327728138,600281
2021-05-1228228427728134,800281
2021-05-1128728828328338,900283
2021-05-1028929028828927,700289
2021-05-0728628928628918,500289
2021-05-062842882842889,800288
2021-04-3028728728428411,200284
2021-04-2828828928728812,500288
2021-04-272892892882886,400288
2021-04-2628629128629027,800290
2021-04-23---285-285
2021-04-2228428728428510,300285
2021-04-2128928928228324,500283
2021-04-2029129228929010,900290
2021-04-1929229329129329,600293
2021-04-162922922902926,600292
2021-04-1528929328829220,200292
2021-04-1429129228929214,000292
2021-04-1328729228729218,900292
2021-04-1229129128728914,400289
2021-04-0929029128829013,600290
2021-04-082942942902907,700290
2021-04-072882932882939,200293
2021-04-0629129128628821,200288
2021-04-0529129528928922,600289
2021-04-0229129128929120,200291
2021-04-0129029329029213,100292
2021-03-3129330328929435,300294
2021-03-3029630028829512,100295
2021-03-2930430529830062,200300
2021-03-2630030930030526,200305
2021-03-2530030229830111,600301
2021-03-2430630629630239,600302
2021-03-2330931030430710,000307
2021-03-2230231030230826,900308
2021-03-1930530530230521,700305
2021-03-1829730829630797,000307
2021-03-1729529729429710,000297
2021-03-1629729829429530,800295
2021-03-1529629629229627,300296
2021-03-1229629629029521,200295
2021-03-1129329829029418,400294
2021-03-1029529729329615,700296
2021-03-0928829528829319,000293
2021-03-0828729028628616,900286
2021-03-0528528828328722,000287
2021-03-0428829028528611,700286
2021-03-0328428928428814,400288
2021-03-0228728928528717,700287
2021-03-0128629128328847,200288
2021-02-2629229328728825,800288
2021-02-2528929328929314,800293
2021-02-2429329429029024,800290
2021-02-2228729328629316,500293
2021-02-1928829128528953,400289
2021-02-182952952902914,000291
2021-02-1729329629029329,600293
2021-02-1629629629229510,200295
2021-02-1529530028829542,900295
2021-02-1229129228829217,200292
2021-02-1029129128828921,100289
2021-02-0929429429029029,900290
2021-02-08300300292294129,000294
2021-02-0528829028428937,300289
2021-02-0428828828428817,800288
2021-02-0328628928528824,900288
2021-02-0228228528128423,300284
2021-02-0128128627828138,000281
2021-01-2928028027627638,400276
2021-01-2828028327728146,000281
2021-01-2728128528028229,700282
2021-01-2628028227828125,900281
2021-01-2527928027727980,500279
2021-01-2227927927727920,500279
2021-01-2127728027727922,400279
2021-01-2028028027727819,600278
2021-01-1927828127827822,800278
2021-01-1827827927627826,800278
2021-01-1527828027727820,300278
2021-01-1427728027727864,800278
2021-01-1327728127428135,100281
2021-01-1228028027727822,400278
2021-01-0827928427828148,900281
2021-01-0728028127727966,200279
2021-01-0628028427928433,000284
2021-01-0528028528028216,100282
2021-01-0427928427928445,900284

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