3423 (株)エスイーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	304	304	299	299	37,100	299
2022-12-29	299	303	298	303	70,600	303
2022-12-28	303	303	298	299	61,500	299
2022-12-27	305	306	298	303	103,700	303
2022-12-26	306	308	301	301	37,500	301
2022-12-23	311	313	305	305	40,000	305
2022-12-22	315	317	312	314	26,800	314
2022-12-21	318	318	309	314	23,300	314
2022-12-20	316	318	306	312	60,100	312
2022-12-19	324	326	322	322	13,300	322
2022-12-16	327	329	325	326	14,300	326
2022-12-15	325	333	325	330	13,700	330
2022-12-14	320	330	317	330	28,200	330
2022-12-13	316	321	316	319	27,600	319
2022-12-12	313	320	313	315	29,900	315
2022-12-09	314	317	310	314	31,600	314
2022-12-08	317	318	313	313	38,100	313
2022-12-07	316	322	316	317	21,000	317
2022-12-06	315	318	313	315	32,000	315
2022-12-05	321	322	316	317	21,900	317
2022-12-02	328	329	321	322	45,100	322
2022-12-01	331	331	328	328	6,400	328
2022-11-30	332	334	329	330	18,200	330
2022-11-29	330	336	330	334	19,200	334
2022-11-28	335	338	330	334	21,200	334
2022-11-25	325	331	325	331	22,400	331
2022-11-24	323	326	322	323	23,100	323
2022-11-22	322	327	320	321	16,500	321
2022-11-21	322	323	320	320	6,200	320
2022-11-18	322	323	320	320	12,300	320
2022-11-17	320	326	320	322	18,500	322
2022-11-16	321	322	320	321	5,200	321
2022-11-15	323	323	320	321	10,900	321
2022-11-14	323	323	320	322	19,400	322
2022-11-11	325	326	322	323	10,700	323
2022-11-10	316	334	316	322	41,400	322
2022-11-09	320	327	320	322	7,900	322
2022-11-08	323	330	315	322	75,600	322
2022-11-07	315	325	311	320	78,400	320
2022-11-04	327	327	317	320	38,900	320
2022-11-02	328	329	325	325	13,500	325
2022-11-01	331	334	328	329	10,100	329
2022-10-31	328	330	328	329	4,800	329
2022-10-28	328	329	325	329	28,000	329
2022-10-27	329	331	328	329	15,000	329
2022-10-26	331	333	330	331	7,300	331
2022-10-25	329	334	329	334	7,200	334
2022-10-24	333	333	329	330	6,700	330
2022-10-21	335	335	333	333	4,300	333
2022-10-20	333	334	329	334	9,300	334
2022-10-19	334	334	331	334	5,500	334
2022-10-18	334	335	330	334	10,900	334
2022-10-17	325	333	325	329	10,200	329
2022-10-14	330	334	326	331	10,300	331
2022-10-13	330	330	323	323	17,000	323
2022-10-12	324	328	324	326	5,300	326
2022-10-11	332	333	328	328	10,900	328
2022-10-07	329	333	329	333	9,200	333
2022-10-06	333	337	332	336	7,400	336
2022-10-05	334	335	331	334	7,400	334
2022-10-04	326	334	326	330	24,200	330
2022-10-03	326	330	320	325	24,700	325
2022-09-30	333	336	327	329	27,800	329
2022-09-29	333	342	333	339	15,600	339
2022-09-28	346	346	335	335	23,800	335
2022-09-27	333	349	333	349	29,700	349
2022-09-26	337	342	333	335	34,900	335
2022-09-22	336	342	336	338	17,100	338
2022-09-21	339	342	337	337	23,100	337
2022-09-20	348	353	339	343	29,900	343
2022-09-16	345	347	343	345	27,800	345
2022-09-15	345	349	344	349	35,500	349
2022-09-14	342	350	340	349	28,200	349
2022-09-13	339	350	339	347	57,500	347
2022-09-12	346	355	344	355	63,900	355
2022-09-09	345	345	340	343	30,700	343
2022-09-08	336	343	336	343	20,700	343
2022-09-07	338	338	334	335	25,300	335
2022-09-06	341	341	338	339	19,100	339
2022-09-05	340	344	338	344	35,400	344
2022-09-02	345	347	338	343	57,200	343
2022-09-01	352	354	343	344	40,500	344
2022-08-31	352	363	346	355	78,700	355
2022-08-30	357	367	350	351	242,200	351
2022-08-29	327	352	326	352	177,900	352
2022-08-26	339	345	332	332	72,800	332
2022-08-25	325	348	325	339	248,100	339
2022-08-24	320	325	320	325	23,300	325
2022-08-23	322	322	319	320	23,400	320
2022-08-22	323	323	321	323	11,200	323
2022-08-19	327	327	321	323	35,800	323
2022-08-18	317	326	317	326	43,300	326
2022-08-17	319	319	315	318	33,800	318
2022-08-16	317	317	313	316	85,500	316
2022-08-15	319	322	316	317	38,900	317
2022-08-12	320	322	316	320	42,800	320
2022-08-10	320	320	317	318	20,000	318
2022-08-09	320	320	317	317	18,600	317
2022-08-08	315	325	313	318	112,900	318
2022-08-05	320	328	320	323	54,400	323
2022-08-04	320	320	318	319	11,200	319
2022-08-03	320	320	316	318	48,100	318
2022-08-02	319	320	319	319	19,900	319
2022-08-01	323	325	319	322	44,000	322
2022-07-29	325	325	320	323	27,000	323
2022-07-28	324	324	321	323	7,800	323
2022-07-27	325	325	320	322	5,100	322
2022-07-26	323	325	319	325	20,000	325
2022-07-25	325	325	319	324	45,100	324
2022-07-22	325	325	321	324	29,700	324
2022-07-21	327	330	322	325	34,800	325
2022-07-20	331	331	326	328	39,300	328
2022-07-19	329	329	322	327	16,800	327
2022-07-15	326	327	322	327	10,300	327
2022-07-14	325	328	322	325	10,800	325
2022-07-13	321	324	320	324	14,500	324
2022-07-12	326	328	320	321	34,600	321
2022-07-11	330	330	325	327	8,900	327
2022-07-08	326	327	324	326	33,800	326
2022-07-07	325	327	320	327	25,000	327
2022-07-06	326	326	319	323	15,300	323
2022-07-05	317	328	317	326	21,000	326
2022-07-04	321	326	317	317	42,600	317
2022-07-01	326	327	321	321	28,300	321
2022-06-30	327	328	325	326	3,700	326
2022-06-29	328	330	324	327	46,900	327
2022-06-28	328	332	325	330	29,200	330
2022-06-27	330	330	326	327	18,600	327
2022-06-24	326	329	325	327	23,000	327
2022-06-23	328	329	323	327	18,000	327
2022-06-22	332	332	323	328	21,700	328
2022-06-21	322	331	318	328	42,600	328
2022-06-20	329	329	315	318	71,900	318
2022-06-17	329	330	324	326	36,700	326
2022-06-16	335	335	325	330	36,400	330
2022-06-15	333	335	330	331	12,800	331
2022-06-14	333	340	330	336	70,800	336
2022-06-13	341	342	337	337	42,000	337
2022-06-10	348	349	345	345	8,900	345
2022-06-09	348	352	348	348	18,100	348
2022-06-08	353	353	349	352	27,600	352
2022-06-07	350	356	347	350	44,700	350
2022-06-06	342	351	339	349	43,100	349
2022-06-03	343	344	341	343	24,200	343
2022-06-02	340	344	338	344	20,000	344
2022-06-01	338	344	336	344	31,000	344
2022-05-31	345	345	336	338	44,700	338
2022-05-30	339	345	338	345	40,900	345
2022-05-27	337	337	330	334	34,100	334
2022-05-26	330	335	329	335	40,200	335
2022-05-25	332	335	329	329	77,100	329
2022-05-24	341	341	332	332	53,800	332
2022-05-23	341	344	339	341	23,100	341
2022-05-20	338	342	335	342	41,500	342
2022-05-19	334	339	334	338	86,900	338
2022-05-18	342	347	335	338	81,200	338
2022-05-17	348	352	340	340	83,700	340
2022-05-16	349	360	341	349	147,900	349
2022-05-13	347	358	347	357	59,400	357
2022-05-12	354	357	348	351	64,400	351
2022-05-11	354	362	354	358	18,500	358
2022-05-10	359	362	355	358	44,400	358
2022-05-09	366	368	359	362	57,200	362
2022-05-06	367	375	366	369	92,600	369
2022-05-02	368	371	366	368	33,200	368
2022-04-28	363	369	358	369	49,600	369
2022-04-27	356	360	352	357	57,200	357
2022-04-26	365	370	357	361	68,700	361
2022-04-25	362	367	362	364	40,000	364
2022-04-22	366	372	359	370	77,800	370
2022-04-21	368	372	368	368	56,200	368
2022-04-20	376	376	364	368	115,400	368
2022-04-19	378	378	371	375	58,400	375
2022-04-18	380	380	372	378	115,500	378
2022-04-15	370	378	369	378	74,000	378
2022-04-14	369	372	365	372	52,100	372
2022-04-13	362	370	362	366	58,100	366
2022-04-12	373	376	361	361	149,800	361
2022-04-11	387	390	375	381	91,500	381
2022-04-08	387	392	383	389	46,000	389
2022-04-07	386	389	383	384	113,200	384
2022-04-06	398	402	386	389	240,100	389
2022-04-05	391	417	390	403	488,600	403
2022-04-04	381	396	376	387	176,400	387
2022-04-01	380	381	374	376	79,100	376
2022-03-31	385	390	382	383	68,500	383
2022-03-30	390	390	375	386	138,500	386
2022-03-29	402	412	393	394	411,600	394
2022-03-28	386	393	382	389	108,800	389
2022-03-25	402	402	381	393	158,300	393
2022-03-24	403	408	396	402	106,900	402
2022-03-23	404	410	400	404	133,700	404
2022-03-22	400	402	394	398	203,300	398
2022-03-18	416	419	402	402	218,000	402
2022-03-17	436	443	411	420	300,200	420
2022-03-16	420	434	417	431	112,400	431
2022-03-15	430	430	417	417	110,000	417
2022-03-14	438	446	423	430	217,500	430
2022-03-11	405	433	401	430	218,300	430
2022-03-10	410	421	402	407	154,400	407
2022-03-09	401	410	389	404	173,800	404
2022-03-08	425	428	396	398	301,100	398
2022-03-07	430	439	410	432	465,400	432
2022-03-04	414	434	401	407	522,200	407
2022-03-03	399	416	389	413	464,600	413
2022-03-02	379	403	375	395	381,400	395
2022-03-01	383	390	374	376	281,000	376
2022-02-28	363	383	354	383	436,600	383
2022-02-25	348	361	346	355	93,500	355
2022-02-24	356	361	344	346	163,700	346
2022-02-22	361	366	357	362	119,000	362
2022-02-21	361	368	357	363	81,900	363
2022-02-18	355	368	355	366	63,900	366
2022-02-17	355	364	349	362	160,200	362
2022-02-16	355	357	350	353	62,900	353
2022-02-15	362	362	348	352	136,600	352
2022-02-14	360	368	360	361	89,000	361
2022-02-10	376	380	363	372	166,200	372
2022-02-09	356	376	351	376	253,000	376
2022-02-08	360	367	355	355	159,300	355
2022-02-07	345	361	342	360	224,000	360
2022-02-04	341	349	334	349	134,700	349
2022-02-03	343	347	342	347	40,600	347
2022-02-02	340	348	339	348	45,100	348
2022-02-01	347	347	335	339	57,900	339
2022-01-31	337	346	334	346	75,500	346
2022-01-28	338	338	321	334	162,500	334
2022-01-27	350	354	332	337	109,600	337
2022-01-26	342	353	340	348	37,300	348
2022-01-25	349	349	339	342	68,600	342
2022-01-24	343	357	341	353	43,400	353
2022-01-21	339	346	338	343	31,100	343
2022-01-20	336	345	336	345	81,800	345
2022-01-19	343	346	333	340	100,900	340
2022-01-18	343	351	343	350	114,800	350
2022-01-17	352	355	342	345	81,200	345
2022-01-14	354	354	342	351	105,300	351
2022-01-13	360	360	352	353	34,500	353
2022-01-12	359	360	352	359	33,400	359
2022-01-11	360	362	348	354	74,200	354
2022-01-07	367	372	359	364	49,600	364
2022-01-06	366	372	363	366	40,200	366
2022-01-05	377	383	364	374	132,100	374
2022-01-04	383	396	378	382	179,900	382

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3423 (株)エスイー の時系列データ [2022年度]

3423 (株)エスイーの時系列データ [2022年度]