KabuInsight

エスイー

3423
スタンダード/金属製品/S E Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13291.0291.0288.0290.00.00.00%16,500
2026-03-12292.0292.0290.0290.0-1.0-0.34%14,400
2026-03-11289.0294.0289.0291.00.00.00%23,200
2026-03-10290.0291.0286.0291.0+6.0+2.11%26,600
2026-03-09292.0293.0284.0285.0-10.0-3.39%49,100
2026-03-06292.0295.0292.0295.0+3.0+1.03%11,200
2026-03-05293.0293.0291.0292.0+3.0+1.04%13,500
2026-03-04288.0299.0285.0289.0-1.0-0.34%52,800
2026-03-03298.0299.0290.0290.0-8.0-2.68%70,300
2026-03-02298.0298.0296.0298.0+1.0+0.34%28,100
2026-02-27296.0297.0295.0297.0+2.0+0.68%15,200
2026-02-26294.0295.0293.0295.0+3.0+1.03%14,100
2026-02-25296.0297.0292.0292.0-2.0-0.68%14,100
2026-02-24292.0296.0292.0294.0+3.0+1.03%57,800
2026-02-20292.0293.0290.0291.00.00.00%21,500
2026-02-19292.0292.0290.0291.00.00.00%18,200
2026-02-18292.0293.0290.0291.0-1.0-0.34%22,100
2026-02-17291.0292.0289.0292.0+3.0+1.04%24,800
2026-02-16290.0290.0287.0289.0+1.0+0.35%27,600
2026-02-13292.0294.0288.0288.0-4.0-1.37%22,100
2026-02-12293.0294.0289.0292.0+1.0+0.34%56,300
2026-02-10292.0295.0288.0291.0+2.0+0.69%79,200
2026-02-09290.0292.0286.0289.0-1.0-0.34%47,500
2026-02-06287.0294.0284.0290.0+5.0+1.75%48,600
2026-02-05287.0288.0285.0285.0-1.0-0.35%15,300
2026-02-04285.0288.0285.0286.0+1.0+0.35%19,700
2026-02-03287.0287.0283.0285.0+1.0+0.35%16,600
2026-02-02286.0286.0283.0284.0-2.0-0.70%33,200
2026-01-30290.0293.0285.0286.0-3.0-1.04%41,800
2026-01-29291.0299.0286.0289.0-1.0-0.34%124,200
2026-01-28290.0292.0286.0290.0+1.0+0.35%76,900
2026-01-27283.0289.0281.0289.0+6.0+2.12%50,000
2026-01-26283.0284.0280.0283.00.00.00%34,200
2026-01-23277.0283.0277.0283.0+5.0+1.80%68,900
2026-01-22277.0278.0275.0278.0+1.0+0.36%20,600
2026-01-21276.0277.0274.0277.0+1.0+0.36%20,500
2026-01-20278.0278.0275.0276.0-2.0-0.72%37,300
2026-01-19276.0278.0276.0278.0+2.0+0.72%41,100
2026-01-16274.0276.0272.0276.0+2.0+0.73%81,000
2026-01-15275.0275.0273.0274.0-1.0-0.36%46,800
2026-01-14273.0275.0272.0275.0+3.0+1.10%32,400
2026-01-13272.0273.0270.0272.0+2.0+0.74%34,400
2026-01-09273.0273.0270.0270.0-1.0-0.37%60,500
2026-01-08270.0271.0270.0271.0+1.0+0.37%31,900
2026-01-07270.0272.0269.0270.00.00.00%43,500
2026-01-06270.0271.0269.0270.0+1.0+0.37%30,300
2026-01-05267.0271.0266.0269.0+2.0+0.75%44,000
2025-12-30266.0267.0266.0267.0+1.0+0.38%12,100
2025-12-29266.0266.0264.0266.0+2.0+0.76%24,100
2025-12-26264.0265.0263.0264.00.00.00%30,000
2025-12-25265.0265.0262.0264.00.00.00%45,500
2025-12-24263.0264.0262.0264.0+1.0+0.38%36,400
2025-12-23261.0264.0261.0263.0+2.0+0.77%60,200
2025-12-22262.0263.0261.0261.0-2.0-0.76%50,500
2025-12-19264.0265.0262.0263.0+1.0+0.38%10,900
2025-12-18263.0264.0262.0262.0-1.0-0.38%24,400
2025-12-17264.0265.0263.0263.0-1.0-0.38%5,200
2025-12-16264.0267.0263.0264.00.00.00%23,400
2025-12-15263.0265.0263.0264.00.00.00%16,200
2025-12-12262.0265.0262.0264.0+2.0+0.76%19,300
2025-12-11263.0264.0262.0262.0-1.0-0.38%19,800
2025-12-10263.0265.0263.0263.0+1.0+0.38%17,500
2025-12-09265.0265.0261.0262.0-2.0-0.76%38,400
2025-12-08264.0265.0264.0264.0-1.0-0.38%13,800
2025-12-05266.0266.0263.0265.00.00.00%24,600
2025-12-04264.0266.0263.0265.0+1.0+0.38%5,200
2025-12-03265.0267.0262.0264.00.00.00%16,300
2025-12-02266.0266.0264.0264.0-1.0-0.38%11,900
2025-12-01264.0267.0260.0265.0-1.0-0.38%40,500
2025-11-28265.0266.0265.0266.0+1.0+0.38%11,700
2025-11-27264.0266.0263.0265.0+1.0+0.38%12,700
2025-11-26263.0265.0263.0264.0+2.0+0.76%9,500
2025-11-25265.0265.0262.0262.0-1.0-0.38%11,600
2025-11-21261.0263.0261.0263.0+1.0+0.38%8,800
2025-11-20263.0263.0262.0262.00.00.00%7,700
2025-11-19262.0262.0260.0262.00.00.00%8,500
2025-11-18260.0262.0260.0262.0+1.0+0.38%16,000
2025-11-17262.0263.0260.0261.0-1.0-0.38%31,800
2025-11-14262.0263.0261.0262.0-1.0-0.38%14,800
2025-11-13264.0264.0262.0263.0-1.0-0.38%28,500
2025-11-12263.0264.0262.0264.0+1.0+0.38%15,000
2025-11-11265.0265.0260.0263.0-2.0-0.75%55,900
2025-11-10264.0266.0264.0265.0+1.0+0.38%15,500
2025-11-07267.0268.0264.0264.0-2.0-0.75%48,400
2025-11-06268.0269.0266.0266.0-2.0-0.75%28,800
2025-11-05270.0271.0267.0268.0-2.0-0.74%45,800
2025-11-04272.0273.0270.0270.0-1.0-0.37%34,500
2025-10-31272.0272.0271.0271.0-2.0-0.73%10,400
2025-10-30273.0274.0272.0273.0+1.0+0.37%8,200
2025-10-29274.0274.0272.0272.00.00.00%25,700
2025-10-28272.0274.0272.0272.00.00.00%27,200
2025-10-27271.0274.0271.0272.0+1.0+0.37%37,400
2025-10-24270.0271.0268.0271.0+1.0+0.37%23,200
2025-10-23270.0270.0268.0270.00.00.00%23,300
2025-10-22267.0271.0266.0270.0+3.0+1.12%37,300
2025-10-21268.0269.0266.0267.0-1.0-0.37%15,500
2025-10-20268.0268.0266.0268.0+1.0+0.37%21,500
2025-10-17268.0268.0265.0267.00.00.00%10,800
2025-10-16267.0268.0265.0267.00.00.00%13,300
2025-10-15265.0267.0264.0267.0+3.0+1.14%8,600
2025-10-14266.0267.0264.0264.0-3.0-1.12%31,300
2025-10-10268.0269.0267.0267.0-2.0-0.74%18,700
2025-10-09269.0270.0268.0269.00.00.00%31,200
2025-10-08267.0270.0266.0269.00.00.00%43,500
2025-10-07268.0269.0266.0269.0+1.0+0.37%17,100
2025-10-06266.0268.0266.0268.0+3.0+1.13%52,800
2025-10-03266.0266.0264.0265.00.00.00%8,400
2025-10-02263.0267.0263.0265.0+2.0+0.76%19,000
2025-10-01267.0267.0263.0263.0-4.0-1.50%31,600
2025-09-30265.0267.0264.0267.0+3.0+1.14%11,800
2025-09-29265.0268.0264.0264.0-2.0-0.75%43,300
2025-09-26264.0267.0263.0266.0+2.0+0.76%51,700
2025-09-25263.0264.0262.0264.0+1.0+0.38%25,000
2025-09-24263.0264.0263.0263.00.00.00%22,100
2025-09-22264.0264.0262.0263.0+1.0+0.38%17,500
2025-09-19264.0265.0262.0262.0-2.0-0.76%34,200
2025-09-18265.0265.0264.0264.0-1.0-0.38%9,800
2025-09-17263.0265.0263.0265.0+2.0+0.76%14,600
2025-09-16264.0265.0263.0263.0-1.0-0.38%26,100
2025-09-12265.0265.0264.0264.0——12,800

直近120営業日分を表示