7003 (株)三井E&Sホールディングス 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
2022-08-174284384264331,404,700433
2022-08-164374384194241,554,300424
2022-08-154414504314381,686,200438
2022-08-124364404294402,443,100440
2022-08-104274434224353,194,200435
2022-08-093904303894275,019,400427
2022-08-083713963713913,463,000391
2022-08-053513723463682,095,700368
2022-08-043643783603752,326,100375
2022-08-03359367356364981,900364
2022-08-02359359352359691,200359
2022-08-013593653553641,149,100364
2022-07-29357358353357724,900357
2022-07-283593603513551,413,800355
2022-07-273543593503551,102,000355
2022-07-263523553503531,061,300353
2022-07-25351352347349795,600349
2022-07-223483533443501,538,100350
2022-07-21339347338344974,200344
2022-07-203403433383411,055,400341
2022-07-19333338331336749,200336
2022-07-15334334328329990,300329
2022-07-14332338330334603,400334
2022-07-13331335330335720,000335
2022-07-12336336331333699,600333
2022-07-11342342336340787,000340
2022-07-083333383313341,240,200334
2022-07-073303313213301,176,100330
2022-07-063313323263271,294,400327
2022-07-05340342336338579,400338
2022-07-04336339333337723,500337
2022-07-013373393273321,418,000332
2022-06-303423433343351,461,600335
2022-06-293473493433451,090,500345
2022-06-28348352346350661,200350
2022-06-27349350344346891,500346
2022-06-243403423343411,199,900341
2022-06-233403453373411,138,800341
2022-06-22351353343345909,900345
2022-06-213453513423481,574,400348
2022-06-203503513323362,114,300336
2022-06-173453523403501,798,200350
2022-06-16362367357358744,300358
2022-06-153703753553581,913,600358
2022-06-143763803713721,280,100372
2022-06-133773853773841,326,500384
2022-06-104034033883901,441,400390
2022-06-094024093994061,222,600406
2022-06-083954083944022,018,300402
2022-06-073863943863881,297,300388
2022-06-06379387379383984,800383
2022-06-03384387378383933,900383
2022-06-02379381374378972,200378
2022-06-013633793633791,660,400379
2022-05-31360366357361866,100361
2022-05-303603633583611,201,300361
2022-05-27355357350354712,800354
2022-05-26355357348349775,400349
2022-05-25355355350351638,100351
2022-05-243533643533581,987,700358
2022-05-233533533463501,079,600350
2022-05-203443533433511,147,300351
2022-05-193393443383441,244,500344
2022-05-18342345342344262,100344
2022-05-173453473383401,591,600340
2022-05-163563583383423,456,400342
2022-05-133563653563631,361,700363
2022-05-123513603503571,153,200357
2022-05-113523573503551,045,000355
2022-05-103553623493601,072,100360
2022-05-093613703503591,502,800359
2022-05-063503643503611,165,700361
2022-05-02346355345350761,700350
2022-04-283483543433511,257,200351
2022-04-273423453393441,068,700344
2022-04-26346351343350980,300350
2022-04-253553553443481,492,600348
2022-04-22364365356363716,100363
2022-04-21371373361369827,900369
2022-04-20372373367370760,300370
2022-04-19369372364372936,100372
2022-04-18363370361366792,500366
2022-04-153663753643681,261,200368
2022-04-143543683523651,528,500365
2022-04-13343353342351779,900351
2022-04-123493503403421,040,900342
2022-04-113423553423471,068,300347
2022-04-08345345337342673,100342
2022-04-07341341335341994,200341
2022-04-06352352343345944,500345
2022-04-05360363350352797,800352
2022-04-04355360352357658,600357
2022-04-013513593473591,466,200359
2022-03-31363372362366615,400366
2022-03-30367370359366926,700366
2022-03-29367370364368691,200368
2022-03-28377381369372870,100372
2022-03-253713833693781,237,500378
2022-03-24370373367370660,600370
2022-03-23371377369373963,700373
2022-03-22366371365367904,800367
2022-03-18359364356364761,300364
2022-03-173603643553611,314,900361
2022-03-163543573503521,147,200352
2022-03-153463573463521,200,600352
2022-03-143303533303472,403,400347
2022-03-113203303173271,774,200327
2022-03-103223263173231,686,300323
2022-03-093263303123152,963,300315
2022-03-083383423243262,646,300326
2022-03-073473493403461,611,300346
2022-03-043523593473521,330,100352
2022-03-033493583463521,781,200352
2022-03-023473473383431,813,700343
2022-03-013493533453491,802,300349
2022-02-283433473393421,884,100342
2022-02-253403433373391,083,300339
2022-02-243483493353412,137,200341
2022-02-223553563503531,012,300353
2022-02-213613613543591,024,500359
2022-02-183633663603651,148,100365
2022-02-17366369362365946,900365
2022-02-163643703623681,282,200368
2022-02-153613653563591,070,200359
2022-02-143593653483621,851,800362
2022-02-103813863583612,683,900361
2022-02-093783873763821,170,900382
2022-02-08371379370374989,900374
2022-02-07368372364370698,300370
2022-02-04368372362368927,800368
2022-02-033583703573681,287,700368
2022-02-023533593503571,521,000357
2022-02-013533553443471,278,300347
2022-01-31345349343347895,600347
2022-01-283473493453471,196,400347
2022-01-273603613383432,346,400343
2022-01-263553643533541,532,700354
2022-01-253493553463542,094,900354
2022-01-243453543373543,959,700354
2022-01-213923943833931,611,100393
2022-01-203964013913981,079,100398
2022-01-194004073953981,374,300398
2022-01-184164224034061,670,100406
2022-01-174134204124151,082,800415
2022-01-144124134014071,237,300407
2022-01-13406415404413948,000413
2022-01-12404409403406996,300406
2022-01-11397405394399707,600399
2022-01-073984003913971,256,300397
2022-01-063984003873921,784,300392
2022-01-053964043944021,447,400402
2022-01-043853943843901,390,000390

分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株