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
2021-12-30	361	381	353	380	123,300	380
2021-12-29	343	361	343	361	67,600	361
2021-12-28	342	346	341	345	32,700	345
2021-12-27	345	345	336	339	50,400	339
2021-12-24	350	351	343	345	40,300	345
2021-12-23	357	357	347	352	47,300	352
2021-12-22	351	357	350	355	65,700	355
2021-12-21	342	350	336	349	87,800	349
2021-12-20	343	343	334	338	75,700	338
2021-12-17	344	346	340	345	42,400	345
2021-12-16	350	352	343	345	50,800	345
2021-12-15	353	357	347	349	47,000	349
2021-12-14	367	367	350	353	68,000	353
2021-12-13	369	371	358	369	104,200	369
2021-12-10	375	382	366	366	113,500	366
2021-12-09	366	386	359	373	295,200	373
2021-12-08	358	371	352	365	140,700	365
2021-12-07	345	358	344	354	92,300	354
2021-12-06	347	347	338	345	47,500	345
2021-12-03	336	347	329	347	109,200	347
2021-12-02	344	355	329	334	142,300	334
2021-12-01	352	352	330	349	204,500	349
2021-11-30	353	359	342	350	277,300	350
2021-11-29	370	378	336	342	247,700	342
2021-11-26	380	385	373	379	149,500	379
2021-11-25	396	398	385	385	170,200	385
2021-11-24	405	405	388	398	204,000	398
2021-11-22	386	414	381	405	440,200	405
2021-11-19	369	387	367	387	218,200	387
2021-11-18	381	384	368	372	185,400	372
2021-11-17	378	391	375	386	491,600	386
2021-11-16	354	375	354	373	340,100	373
2021-11-15	339	353	337	353	153,200	353
2021-11-12	340	344	335	339	49,200	339
2021-11-11	348	348	336	336	121,800	336
2021-11-10	329	355	327	348	251,700	348
2021-11-09	331	331	323	325	68,800	325
2021-11-08	336	336	327	333	69,800	333
2021-11-05	330	333	328	333	45,000	333
2021-11-04	332	333	328	333	39,900	333
2021-11-02	331	332	330	331	18,300	331
2021-11-01	331	334	327	333	51,200	333
2021-10-29	332	332	324	331	52,600	331
2021-10-28	335	338	324	332	172,800	332
2021-10-27	333	340	329	340	157,700	340
2021-10-26	340	346	328	339	695,300	339
2021-10-25	315	316	312	314	18,700	314
2021-10-22	316	318	316	316	12,400	316
2021-10-21	317	324	315	316	54,700	316
2021-10-20	322	322	316	317	16,100	317
2021-10-19	317	322	313	320	33,800	320
2021-10-18	318	320	316	317	12,200	317
2021-10-15	312	317	311	317	24,900	317
2021-10-14	316	318	310	313	28,500	313
2021-10-13	327	327	316	317	21,300	317
2021-10-12	330	330	316	323	55,900	323
2021-10-11	326	330	321	330	78,200	330
2021-10-08	312	330	310	330	144,800	330
2021-10-07	305	306	302	304	24,500	304
2021-10-06	307	312	301	303	45,600	303
2021-10-05	300	307	299	307	72,400	307
2021-10-04	309	311	302	305	35,100	305
2021-10-01	311	314	306	306	60,200	306
2021-09-30	317	320	313	316	43,300	316
2021-09-29	309	320	309	316	22,700	316
2021-09-28	320	321	313	317	36,100	317
2021-09-27	327	327	318	321	110,700	321
2021-09-24	312	319	312	313	73,800	313
2021-09-22	313	316	310	311	52,800	311
2021-09-21	311	318	311	316	55,600	316
2021-09-17	320	326	320	326	19,800	326
2021-09-16	331	331	320	322	49,600	322
2021-09-15	331	331	325	330	31,500	330
2021-09-14	329	337	328	331	50,000	331
2021-09-13	328	330	327	329	17,300	329
2021-09-10	325	329	325	328	51,400	328
2021-09-09	321	328	320	328	63,200	328
2021-09-08	318	321	316	321	42,000	321
2021-09-07	318	321	317	318	32,200	318
2021-09-06	322	322	316	317	28,600	317
2021-09-03	318	323	317	323	14,700	323
2021-09-02	327	327	317	317	28,900	317
2021-09-01	325	327	321	326	37,900	326
2021-08-31	316	326	315	324	39,100	324
2021-08-30	319	321	313	316	45,400	316
2021-08-27	311	316	308	316	26,800	316
2021-08-26	307	312	306	311	34,600	311
2021-08-25	307	313	307	310	21,600	310
2021-08-24	315	317	310	311	64,800	311
2021-08-23	306	314	306	312	25,100	312
2021-08-20	319	319	306	306	98,000	306
2021-08-19	323	326	320	320	41,900	320
2021-08-18	326	328	323	324	57,300	324
2021-08-17	342	348	326	326	121,200	326
2021-08-16	331	341	326	341	146,900	341
2021-08-13	326	329	320	323	71,600	323
2021-08-12	323	335	323	329	88,400	329
2021-08-11	333	333	322	322	67,600	322
2021-08-10	335	335	327	330	94,600	330
2021-08-06	314	322	313	319	49,400	319
2021-08-05	318	322	312	315	124,000	315
2021-08-04	349	349	322	322	209,700	322
2021-08-03	353	357	344	353	171,800	353
2021-08-02	341	357	341	357	275,000	357
2021-07-30	345	347	339	343	119,500	343
2021-07-29	335	345	334	345	99,200	345
2021-07-28	338	338	329	334	70,800	334
2021-07-27	341	342	335	338	83,200	338
2021-07-26	342	343	335	340	75,700	340
2021-07-21	350	353	332	332	318,200	332
2021-07-20	326	346	326	346	128,300	346
2021-07-19	331	334	330	332	66,000	332
2021-07-16	339	339	332	336	220,400	336
2021-07-15	328	345	323	342	477,400	342
2021-07-14	329	330	322	323	184,800	323
2021-07-13	311	321	309	321	74,500	321
2021-07-12	328	328	308	308	125,900	308
2021-07-09	303	316	303	316	52,400	316
2021-07-08	320	323	308	309	101,200	309
2021-07-07	329	333	322	323	204,100	323
2021-07-06	325	337	325	333	148,000	333
2021-07-05	337	337	321	322	239,800	322
2021-07-02	306	330	304	330	256,900	330
2021-07-01	310	310	305	305	26,100	305
2021-06-30	310	310	304	310	39,700	310
2021-06-29	298	312	298	310	214,600	310
2021-06-28	298	300	293	298	24,900	298
2021-06-25	296	299	296	297	19,800	297
2021-06-24	289	299	288	296	46,900	296
2021-06-23	283	288	283	288	10,400	288
2021-06-22	282	285	282	283	11,000	283
2021-06-21	284	285	280	280	11,900	280
2021-06-18	288	288	284	284	20,900	284
2021-06-17	286	288	285	287	8,300	287
2021-06-16	286	289	286	287	17,700	287
2021-06-15	290	290	287	290	9,300	290
2021-06-14	287	291	287	288	21,100	288
2021-06-11	290	290	287	287	3,100	287
2021-06-10	290	290	289	289	1,100	289
2021-06-09	288	291	287	291	12,300	291
2021-06-08	290	290	288	288	7,100	288
2021-06-07	293	293	289	290	8,900	290
2021-06-04	287	291	285	288	13,900	288
2021-06-03	287	289	286	288	4,600	288
2021-06-02	287	289	286	287	8,500	287
2021-06-01	287	288	287	288	1,900	288
2021-05-31	287	288	286	287	14,100	287
2021-05-28	291	291	287	291	15,900	291
2021-05-27	290	291	288	291	7,000	291
2021-05-26	289	290	287	290	11,300	290
2021-05-25	289	289	288	289	3,300	289
2021-05-24	287	289	287	289	5,400	289
2021-05-21	287	288	287	287	2,300	287
2021-05-20	288	293	284	285	17,100	285
2021-05-19	289	293	286	286	33,200	286
2021-05-18	284	294	283	289	16,300	289
2021-05-17	276	292	276	284	34,000	284
2021-05-14	283	285	282	284	12,500	284
2021-05-13	277	283	277	281	38,600	281
2021-05-12	282	284	277	281	34,800	281
2021-05-11	287	288	283	283	38,900	283
2021-05-10	289	290	288	289	27,700	289
2021-05-07	286	289	286	289	18,500	289
2021-05-06	284	288	284	288	9,800	288
2021-04-30	287	287	284	284	11,200	284
2021-04-28	288	289	287	288	12,500	288
2021-04-27	289	289	288	288	6,400	288
2021-04-26	286	291	286	290	27,800	290
2021-04-23	-	-	-	285	-	285
2021-04-22	284	287	284	285	10,300	285
2021-04-21	289	289	282	283	24,500	283
2021-04-20	291	292	289	290	10,900	290
2021-04-19	292	293	291	293	29,600	293
2021-04-16	292	292	290	292	6,600	292
2021-04-15	289	293	288	292	20,200	292
2021-04-14	291	292	289	292	14,000	292
2021-04-13	287	292	287	292	18,900	292
2021-04-12	291	291	287	289	14,400	289
2021-04-09	290	291	288	290	13,600	290
2021-04-08	294	294	290	290	7,700	290
2021-04-07	288	293	288	293	9,200	293
2021-04-06	291	291	286	288	21,200	288
2021-04-05	291	295	289	289	22,600	289
2021-04-02	291	291	289	291	20,200	291
2021-04-01	290	293	290	292	13,100	292
2021-03-31	293	303	289	294	35,300	294
2021-03-30	296	300	288	295	12,100	295
2021-03-29	304	305	298	300	62,200	300
2021-03-26	300	309	300	305	26,200	305
2021-03-25	300	302	298	301	11,600	301
2021-03-24	306	306	296	302	39,600	302
2021-03-23	309	310	304	307	10,000	307
2021-03-22	302	310	302	308	26,900	308
2021-03-19	305	305	302	305	21,700	305
2021-03-18	297	308	296	307	97,000	307
2021-03-17	295	297	294	297	10,000	297
2021-03-16	297	298	294	295	30,800	295
2021-03-15	296	296	292	296	27,300	296
2021-03-12	296	296	290	295	21,200	295
2021-03-11	293	298	290	294	18,400	294
2021-03-10	295	297	293	296	15,700	296
2021-03-09	288	295	288	293	19,000	293
2021-03-08	287	290	286	286	16,900	286
2021-03-05	285	288	283	287	22,000	287
2021-03-04	288	290	285	286	11,700	286
2021-03-03	284	289	284	288	14,400	288
2021-03-02	287	289	285	287	17,700	287
2021-03-01	286	291	283	288	47,200	288
2021-02-26	292	293	287	288	25,800	288
2021-02-25	289	293	289	293	14,800	293
2021-02-24	293	294	290	290	24,800	290
2021-02-22	287	293	286	293	16,500	293
2021-02-19	288	291	285	289	53,400	289
2021-02-18	295	295	290	291	4,000	291
2021-02-17	293	296	290	293	29,600	293
2021-02-16	296	296	292	295	10,200	295
2021-02-15	295	300	288	295	42,900	295
2021-02-12	291	292	288	292	17,200	292
2021-02-10	291	291	288	289	21,100	289
2021-02-09	294	294	290	290	29,900	290
2021-02-08	300	300	292	294	129,000	294
2021-02-05	288	290	284	289	37,300	289
2021-02-04	288	288	284	288	17,800	288
2021-02-03	286	289	285	288	24,900	288
2021-02-02	282	285	281	284	23,300	284
2021-02-01	281	286	278	281	38,000	281
2021-01-29	280	280	276	276	38,400	276
2021-01-28	280	283	277	281	46,000	281
2021-01-27	281	285	280	282	29,700	282
2021-01-26	280	282	278	281	25,900	281
2021-01-25	279	280	277	279	80,500	279
2021-01-22	279	279	277	279	20,500	279
2021-01-21	277	280	277	279	22,400	279
2021-01-20	280	280	277	278	19,600	278
2021-01-19	278	281	278	278	22,800	278
2021-01-18	278	279	276	278	26,800	278
2021-01-15	278	280	277	278	20,300	278
2021-01-14	277	280	277	278	64,800	278
2021-01-13	277	281	274	281	35,100	281
2021-01-12	280	280	277	278	22,400	278
2021-01-08	279	284	278	281	48,900	281
2021-01-07	280	281	277	279	66,200	279
2021-01-06	280	284	279	284	33,000	284
2021-01-05	280	285	280	282	16,100	282
2021-01-04	279	284	279	284	45,900	284

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

3423 (株)エスイー の時系列データ [2021年度]

3423 (株)エスイーの時系列データ [2021年度]