1. HOME >
  2. 株価時系列 >
  3. 3423 >
  4. 2020年

3423 (株)エスイー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3027428527228135,200281
2020-12-2926827526827525,500275
2020-12-2827527526727046,700270
2020-12-2527527527027457,400274
2020-12-2427627927327540,100275
2020-12-2327427927327521,000275
2020-12-2227728327227531,400275
2020-12-2128428427527845,200278
2020-12-1828029027627662,500276
2020-12-1728328627828242,100282
2020-12-1629129228128582,100285
2020-12-1529029529029462,300294
2020-12-1429429428528962,700289
2020-12-1128829128828834,100288
2020-12-1029429528629056,300290
2020-12-0929729928829455,800294
2020-12-08286300286300130,600300
2020-12-07275288275285105,500285
2020-12-04279284273280104,000280
2020-12-0329029127828472,900284
2020-12-0229129528529338,800293
2020-12-0128829628329090,400290
2020-11-30275292274292159,500292
2020-11-2727027226827017,300270
2020-11-2627827826127045,300270
2020-11-2526727226427048,400270
2020-11-2426627026626812,200268
2020-11-2026826826526644,000266
2020-11-1926727126726723,700267
2020-11-1826726926626716,500267
2020-11-1727027026526712,900267
2020-11-1627527526926911,700269
2020-11-1326627126626714,200267
2020-11-1227227526927012,200270
2020-11-1126827526827236,300272
2020-11-1026627026526937,100269
2020-11-0926326826226651,300266
2020-11-062652652632638,400263
2020-11-0526326526226424,400264
2020-11-042632682632678,600267
2020-11-0226026925926278,500262
2020-10-3026727126526936,700269
2020-10-2926527026526823,000268
2020-10-2827027026826912,700269
2020-10-2727327426627049,000270
2020-10-2627828127428144,800281
2020-10-2328028027327623,600276
2020-10-2228428427427836,100278
2020-10-2127928627628661,500286
2020-10-2027728027027962,400279
2020-10-1927627627327631,200276
2020-10-1627727726827042,700270
2020-10-1527327927227729,700277
2020-10-1427527527127319,100273
2020-10-1327727827327621,900276
2020-10-1227927927427721,400277
2020-10-0928028027728016,400280
2020-10-0827928027528016,200280
2020-10-0727628027528032,500280
2020-10-0627427927227935,800279
2020-10-0527327626927549,200275
2020-10-0227527526527154,500271
2020-09-3027527527327515,300275
2020-09-2927327727227626,700276
2020-09-2827528027227545,900275
2020-09-2527527627127531,100275
2020-09-2428428427627620,600276
2020-09-2328028428028327,800283
2020-09-1828128127828020,300280
2020-09-1727728127728015,900280
2020-09-1628628627427860,100278
2020-09-1528828828328820,200288
2020-09-1428129027828454,000284
2020-09-1127028127028145,900281
2020-09-1027327427127128,900271
2020-09-0927527827227434,000274
2020-09-0827927927327660,900276
2020-09-07281285279279102,300279
2020-09-04286297283296105,300296
2020-09-03314315282290632,600290
2020-09-02280300273300267,500300
2020-09-0127527827027571,100275
2020-08-3127427427127322,400273
2020-08-2827327526927239,600272
2020-08-2727527527227437,300274
2020-08-2627327527127523,300275
2020-08-2527427527027242,200272
2020-08-2427427627027652,800276
2020-08-2126827126626923,400269
2020-08-2026327526327073,300270
2020-08-1926627126126137,200261
2020-08-1826726826426627,400266
2020-08-1727027026626726,300267
2020-08-1427727726927064,600270
2020-08-1327728027227443,200274
2020-08-1227427727427736,300277
2020-08-11270279267278103,500278
2020-08-0727427427127118,000271
2020-08-062712742712728,800272
2020-08-052732742702728,800272
2020-08-0427327527027438,500274
2020-08-0327527526827533,900275
2020-07-3127127627127325,900273
2020-07-3027327527127135,000271
2020-07-2927427627227530,300275
2020-07-2828028027427534,700275
2020-07-2728829427028062,500280
2020-07-2228328327228028,300280
2020-07-2127528027228014,200280
2020-07-2028028427127451,600274
2020-07-1727827927427924,400279
2020-07-1627627727227423,100274
2020-07-1527427827027325,000273
2020-07-14278281271274102,900274
2020-07-1326828026027898,200278
2020-07-1026927525927091,500270
2020-07-09284284262267123,900267
2020-07-0828428928228587,500285
2020-07-07295304284287382,100287
2020-07-06264303263295471,400295
2020-07-0325726025025452,400254
2020-07-0226826825725729,700257
2020-07-0126626826526811,400268
2020-06-3026526626026621,300266
2020-06-2925826025225736,900257
2020-06-2627227626426445,200264
2020-06-2527627827027430,200274
2020-06-2428128327928015,600280
2020-06-2328428627828140,700281
2020-06-2228628628028026,300280
2020-06-1928328628028515,000285
2020-06-1829029028228216,300282
2020-06-1728228628028623,900286
2020-06-1628429227728758,300287
2020-06-15285296275277111,300277
2020-06-1227328827327752,800277
2020-06-1129930229329666,400296
2020-06-1029831129331165,200311
2020-06-09276304272299169,700299
2020-06-0827827827327637,300276
2020-06-0527327527027315,100273
2020-06-0427527626827228,200272
2020-06-0327627927327323,000273
2020-06-0227728027427632,900276
2020-06-0127727927127626,400276
2020-05-2927327427027129,700271
2020-05-2826928526827656,900276
2020-05-2727027526126955,000269
2020-05-2626627426527036,700270
2020-05-2525926925926536,200265
2020-05-2225626225626217,400262
2020-05-2126226225625715,800257
2020-05-2026026225726122,000261
2020-05-1926426425026173,400261
2020-05-1825226124925657,300256
2020-05-1526226225325726,900257
2020-05-1425826625625743,800257
2020-05-1325726325426020,000260
2020-05-1226026625926036,100260
2020-05-1125926025525722,300257
2020-05-0825626025225664,100256
2020-05-0725525524124151,200241
2020-05-0125625624824923,100249
2020-04-3026026125525518,300255
2020-04-2826126525626034,900260
2020-04-2726326525126444,400264
2020-04-2424225524225531,400255
2020-04-2323824423824226,900242
2020-04-2223524523524323,600243
2020-04-2123724123524132,800241
2020-04-2024324323923922,700239
2020-04-1724224323824312,200243
2020-04-1624024323824010,600240
2020-04-1524224323624320,600243
2020-04-1424024523724323,900243
2020-04-132452452382397,600239
2020-04-1024424424024214,500242
2020-04-0924524624124419,300244
2020-04-0823224022524046,200240
2020-04-0722923422423366,000233
2020-04-0623823822122960,400229
2020-04-0322924322923740,600237
2020-04-0222724122423030,200230
2020-04-0123523822923022,000230
2020-03-3123824623324126,600241
2020-03-3023424323223929,200239
2020-03-2725525724625277,900252
2020-03-2625525724825427,100254
2020-03-2525526525326167,900261
2020-03-2424025024025033,200250
2020-03-2324524523124140,800241
2020-03-1924724722723956,900239
2020-03-1823924223123428,700234
2020-03-1721323121323119,800231
2020-03-1622023521022357,700223
2020-03-1320422020020985,700209
2020-03-1224024022522958,300229
2020-03-1125125224724725,200247
2020-03-1024025422225088,600250
2020-03-0925125524524775,200247
2020-03-0626927026026347,500263
2020-03-0527227326727122,500271
2020-03-0426527226226820,200268
2020-03-0327327926826851,500268
2020-03-0225127825127488,000274
2020-02-2825926525325996,300259
2020-02-2729129127227460,400274
2020-02-2629329528328997,600289
2020-02-2529830129630095,000300
2020-02-2131131330930915,500309
2020-02-2031631631031312,700313
2020-02-1931031631031430,600314
2020-02-1831231631031051,300310
2020-02-1731531531231245,400312
2020-02-1431931931331587,900315
2020-02-1332232231932012,500320
2020-02-1232332431932227,700322
2020-02-10319333317322133,300322
2020-02-0732032031631774,200317
2020-02-06319330315320358,900320
2020-02-0533734333534054,700340
2020-02-0433133632933446,400334
2020-02-0332233231633261,900332
2020-01-3132332732132640,600326
2020-01-3033533532032376,100323
2020-01-2933733733033236,400332
2020-01-2832933532833245,900332
2020-01-2733833833033087,200330
2020-01-2434434534034043,500340
2020-01-2334534734334430,500344
2020-01-2235135234734932,400349
2020-01-2134535034534925,300349
2020-01-2035035034634624,300346
2020-01-1734435034134668,500346
2020-01-1634734933734178,600341
2020-01-1535235334534647,400346
2020-01-1435035434735444,600354
2020-01-1034735034534659,000346
2020-01-0935435434634959,200349
2020-01-0835135133634693,700346
2020-01-0735335534835361,900353
2020-01-0635436034935179,600351

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