エス・サイエンス(5721)の株価時系列情報
エス・サイエンス(5721)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 22 | 23 | 22 | 22 | 193,300 |
| 2024/04/18 | 23 | 23 | 22 | 22 | 101,800 |
| 2024/04/17 | 23 | 23 | 22 | 23 | 269,500 |
| 2024/04/16 | 23 | 23 | 22 | 23 | 133,800 |
| 2024/04/15 | 23 | 24 | 22 | 23 | 401,000 |
| 2024/04/12 | 23 | 24 | 23 | 23 | 315,200 |
| 2024/04/11 | 23 | 24 | 23 | 23 | 211,200 |
| 2024/04/10 | 23 | 24 | 23 | 23 | 161,900 |
| 2024/04/09 | 24 | 24 | 23 | 23 | 81,300 |
| 2024/04/08 | 23 | 24 | 23 | 24 | 87,300 |
| 2024/04/05 | 23 | 24 | 23 | 23 | 167,600 |
| 2024/04/04 | 23 | 24 | 23 | 24 | 147,400 |
| 2024/04/03 | 24 | 24 | 22 | 22 | 1,132,600 |
| 2024/04/02 | 24 | 25 | 23 | 23 | 507,900 |
| 2024/04/01 | 24 | 25 | 24 | 24 | 98,000 |
| 2024/03/29 | 24 | 25 | 24 | 25 | 104,300 |
| 2024/03/28 | 24 | 25 | 24 | 24 | 58,300 |
| 2024/03/27 | 25 | 25 | 24 | 24 | 231,100 |
| 2024/03/26 | 25 | 26 | 24 | 24 | 1,296,100 |
| 2024/03/25 | 25 | 26 | 24 | 26 | 644,000 |
| 2024/03/22 | 25 | 26 | 24 | 26 | 1,121,200 |
| 2024/03/21 | 23 | 25 | 23 | 24 | 528,000 |
| 2024/03/19 | 23 | 24 | 23 | 24 | 67,000 |
| 2024/03/18 | 24 | 24 | 23 | 23 | 454,000 |
| 2024/03/15 | 24 | 24 | 23 | 23 | 109,700 |
| 2024/03/14 | 23 | 24 | 23 | 24 | 139,600 |
| 2024/03/13 | 25 | 25 | 23 | 24 | 534,700 |
| 2024/03/12 | 24 | 25 | 24 | 25 | 183,700 |
| 2024/03/11 | 24 | 25 | 23 | 25 | 659,400 |
| 2024/03/08 | 25 | 25 | 23 | 24 | 905,000 |
| 2024/03/07 | 25 | 25 | 24 | 25 | 261,800 |
| 2024/03/06 | 25 | 26 | 24 | 25 | 1,384,900 |
| 2024/03/05 | 26 | 26 | 24 | 26 | 1,278,700 |
| 2024/03/04 | 24 | 27 | 24 | 26 | 4,766,400 |
| 2024/03/01 | 24 | 25 | 23 | 23 | 1,463,600 |
| 2024/02/29 | 22 | 24 | 22 | 24 | 1,013,300 |
| 2024/02/28 | 22 | 23 | 22 | 22 | 133,400 |
| 2024/02/27 | 22 | 23 | 22 | 22 | 1,102,700 |
| 2024/02/26 | 21 | 22 | 21 | 22 | 221,200 |
| 2024/02/22 | 22 | 22 | 21 | 22 | 322,500 |
| 2024/02/21 | 21 | 22 | 21 | 21 | 47,400 |
| 2024/02/20 | 21 | 22 | 21 | 21 | 174,000 |
| 2024/02/19 | 21 | 22 | 21 | 21 | 248,300 |
| 2024/02/16 | 21 | 21 | 20 | 21 | 802,400 |
| 2024/02/15 | 23 | 23 | 20 | 20 | 1,977,100 |
| 2024/02/14 | 24 | 24 | 22 | 22 | 644,800 |
| 2024/02/13 | 24 | 24 | 23 | 24 | 466,500 |
| 2024/02/09 | 22 | 24 | 22 | 23 | 800,800 |
| 2024/02/08 | 22 | 23 | 22 | 22 | 107,800 |
| 2024/02/07 | 22 | 23 | 22 | 22 | 105,400 |
| 2024/02/06 | 22 | 23 | 22 | 22 | 267,900 |
| 2024/02/05 | 23 | 23 | 22 | 22 | 275,800 |
| 2024/02/02 | 22 | 23 | 22 | 22 | 129,800 |
| 2024/02/01 | 23 | 24 | 22 | 22 | 275,900 |
| 2024/01/31 | 23 | 24 | 22 | 23 | 1,915,600 |
| 2024/01/30 | 23 | 25 | 22 | 23 | 1,884,300 |
| 2024/01/29 | 22 | 23 | 22 | 22 | 92,800 |
| 2024/01/26 | 22 | 23 | 22 | 22 | 256,600 |
| 2024/01/25 | 22 | 23 | 22 | 22 | 288,000 |
| 2024/01/24 | 23 | 23 | 22 | 22 | 156,100 |
| 2024/01/23 | 21 | 23 | 20 | 23 | 894,500 |
| 2024/01/22 | 20 | 21 | 20 | 20 | 159,500 |
| 2024/01/19 | 20 | 21 | 20 | 20 | 149,000 |
| 2024/01/18 | 20 | 21 | 20 | 20 | 85,700 |
| 2024/01/17 | 21 | 21 | 20 | 21 | 205,500 |
| 2024/01/16 | 21 | 21 | 20 | 20 | 197,900 |
| 2024/01/15 | 22 | 22 | 20 | 20 | 812,900 |
| 2024/01/12 | 23 | 23 | 21 | 22 | 644,900 |
| 2024/01/11 | 21 | 24 | 20 | 23 | 3,169,100 |
| 2024/01/10 | 20 | 21 | 20 | 20 | 61,000 |
| 2024/01/09 | 21 | 21 | 20 | 21 | 66,700 |
| 2024/01/05 | 21 | 21 | 20 | 20 | 212,100 |
| 2024/01/04 | 21 | 21 | 20 | 21 | 78,300 |
| 2023/12/29 | 21 | 21 | 20 | 21 | 127,100 |
| 2023/12/28 | 20 | 21 | 20 | 20 | 241,700 |
| 2023/12/27 | 20 | 21 | 20 | 21 | 701,100 |
| 2023/12/26 | 21 | 21 | 20 | 21 | 852,100 |
| 2023/12/25 | 21 | 22 | 21 | 21 | 377,500 |
| 2023/12/22 | 21 | 22 | 21 | 21 | 158,100 |
| 2023/12/21 | 21 | 22 | 21 | 21 | 65,900 |
| 2023/12/20 | 22 | 22 | 21 | 22 | 117,400 |
| 2023/12/19 | 22 | 22 | 21 | 22 | 47,400 |
| 2023/12/18 | 21 | 22 | 21 | 22 | 139,100 |
| 2023/12/15 | 22 | 22 | 21 | 21 | 71,300 |
| 2023/12/14 | 21 | 22 | 21 | 22 | 230,300 |
| 2023/12/13 | 21 | 22 | 21 | 21 | 181,400 |
| 2023/12/12 | 22 | 22 | 21 | 21 | 99,800 |
| 2023/12/11 | 22 | 22 | 21 | 22 | 63,600 |
| 2023/12/08 | 21 | 22 | 21 | 21 | 126,000 |
| 2023/12/07 | 23 | 23 | 21 | 21 | 245,100 |
| 2023/12/06 | 22 | 23 | 22 | 23 | 178,000 |
| 2023/12/05 | 22 | 23 | 21 | 22 | 418,400 |
| 2023/12/04 | 22 | 22 | 21 | 21 | 230,400 |
| 2023/12/01 | 22 | 23 | 22 | 22 | 165,100 |
| 2023/11/30 | 22 | 23 | 22 | 22 | 136,000 |
| 2023/11/29 | 22 | 23 | 22 | 22 | 140,100 |
| 2023/11/28 | 22 | 23 | 22 | 22 | 88,400 |
| 2023/11/27 | 22 | 23 | 22 | 22 | 97,100 |
| 2023/11/24 | 22 | 23 | 22 | 22 | 124,600 |
| 2023/11/22 | 22 | 23 | 22 | 23 | 121,300 |
| 2023/11/21 | 22 | 23 | 22 | 22 | 88,600 |
| 2023/11/20 | 23 | 23 | 22 | 22 | 129,500 |
| 2023/11/17 | 22 | 23 | 21 | 23 | 321,100 |
| 2023/11/16 | 22 | 23 | 21 | 21 | 296,300 |
| 2023/11/15 | 22 | 23 | 22 | 22 | 842,600 |
| 2023/11/14 | 22 | 23 | 22 | 22 | 268,300 |
| 2023/11/13 | 25 | 26 | 23 | 23 | 4,207,400 |
| 2023/11/10 | 22 | 22 | 21 | 22 | 229,100 |
| 2023/11/09 | 22 | 22 | 21 | 22 | 209,600 |
| 2023/11/08 | 23 | 23 | 21 | 22 | 250,700 |
| 2023/11/07 | 22 | 23 | 22 | 22 | 121,200 |
| 2023/11/06 | 22 | 23 | 22 | 22 | 111,600 |
| 2023/11/02 | 22 | 23 | 21 | 22 | 613,200 |
| 2023/11/01 | 22 | 22 | 21 | 22 | 76,800 |
| 2023/10/31 | 22 | 22 | 21 | 22 | 304,200 |
| 2023/10/30 | 22 | 23 | 22 | 22 | 1,061,600 |
| 2023/10/27 | 22 | 23 | 22 | 23 | 78,000 |
| 2023/10/26 | 22 | 23 | 22 | 22 | 140,200 |
| 2023/10/25 | 22 | 23 | 22 | 23 | 116,600 |
| 2023/10/24 | 23 | 23 | 22 | 23 | 161,800 |
| 2023/10/23 | 22 | 23 | 22 | 22 | 86,900 |
| 2023/10/20 | 23 | 23 | 22 | 23 | 389,800 |
| 2023/10/19 | 23 | 24 | 22 | 22 | 202,500 |
| 2023/10/18 | 23 | 24 | 22 | 23 | 297,600 |
| 2023/10/17 | 23 | 24 | 22 | 22 | 543,100 |
| 2023/10/16 | 23 | 24 | 23 | 23 | 265,800 |
| 2023/10/13 | 23 | 24 | 23 | 23 | 105,600 |
| 2023/10/12 | 23 | 24 | 23 | 23 | 127,500 |
| 2023/10/11 | 23 | 24 | 23 | 23 | 102,100 |
| 2023/10/10 | 23 | 24 | 23 | 23 | 263,500 |
| 2023/10/06 | 23 | 24 | 23 | 23 | 80,100 |
| 2023/10/05 | 23 | 24 | 23 | 23 | 96,700 |
| 2023/10/04 | 23 | 24 | 23 | 23 | 207,800 |
| 2023/10/03 | 24 | 24 | 23 | 24 | 26,700 |
| 2023/10/02 | 23 | 24 | 23 | 23 | 534,200 |
| 2023/09/29 | 23 | 24 | 23 | 23 | 112,100 |
| 2023/09/28 | 23 | 24 | 22 | 23 | 882,700 |
| 2023/09/27 | 23 | 24 | 23 | 24 | 182,300 |
| 2023/09/26 | 23 | 24 | 23 | 23 | 63,800 |
| 2023/09/25 | 23 | 24 | 23 | 24 | 114,800 |
| 2023/09/22 | 23 | 24 | 23 | 23 | 262,400 |
| 2023/09/21 | 23 | 24 | 23 | 23 | 90,500 |
| 2023/09/20 | 23 | 24 | 23 | 23 | 252,500 |
| 2023/09/19 | 24 | 24 | 23 | 23 | 568,200 |
| 2023/09/15 | 24 | 24 | 23 | 23 | 290,900 |
| 2023/09/14 | 23 | 24 | 23 | 24 | 86,900 |
| 2023/09/13 | 24 | 24 | 23 | 24 | 49,500 |
| 2023/09/12 | 24 | 24 | 23 | 24 | 39,300 |
| 2023/09/11 | 24 | 24 | 23 | 24 | 157,700 |
| 2023/09/08 | 24 | 24 | 23 | 23 | 104,100 |
| 2023/09/07 | 24 | 24 | 23 | 24 | 173,200 |
| 2023/09/06 | 24 | 24 | 23 | 24 | 116,700 |
| 2023/09/05 | 24 | 24 | 23 | 24 | 103,000 |
| 2023/09/04 | 24 | 24 | 23 | 24 | 328,700 |
| 2023/09/01 | 24 | 24 | 23 | 24 | 118,500 |
| 2023/08/31 | 24 | 24 | 23 | 24 | 103,700 |
| 2023/08/30 | 24 | 24 | 23 | 24 | 72,100 |
| 2023/08/29 | 24 | 24 | 23 | 23 | 87,000 |
| 2023/08/28 | 24 | 24 | 23 | 24 | 237,500 |
| 2023/08/25 | 23 | 24 | 23 | 23 | 62,700 |
| 2023/08/24 | 24 | 24 | 23 | 23 | 139,200 |
| 2023/08/23 | 23 | 24 | 23 | 23 | 79,700 |
| 2023/08/22 | 24 | 24 | 23 | 23 | 104,600 |
| 2023/08/21 | 24 | 24 | 23 | 24 | 813,400 |
| 2023/08/18 | 24 | 25 | 23 | 24 | 799,900 |
| 2023/08/17 | 24 | 24 | 23 | 24 | 67,800 |
| 2023/08/16 | 24 | 24 | 23 | 24 | 339,700 |
| 2023/08/15 | 25 | 25 | 23 | 23 | 1,633,900 |
| 2023/08/14 | 25 | 26 | 25 | 25 | 104,300 |
| 2023/08/10 | 25 | 26 | 24 | 25 | 980,400 |
| 2023/08/09 | 26 | 26 | 25 | 25 | 98,900 |
| 2023/08/08 | 25 | 26 | 25 | 25 | 107,800 |
| 2023/08/07 | 26 | 26 | 25 | 25 | 402,400 |
| 2023/08/04 | 26 | 26 | 25 | 25 | 431,200 |
| 2023/08/03 | 25 | 27 | 24 | 25 | 4,215,300 |
| 2023/08/02 | 23 | 24 | 23 | 23 | 85,300 |
| 2023/08/01 | 24 | 24 | 23 | 24 | 159,000 |
| 2023/07/31 | 24 | 24 | 23 | 23 | 101,300 |
| 2023/07/28 | 24 | 24 | 23 | 23 | 534,300 |
| 2023/07/27 | 24 | 24 | 23 | 23 | 85,300 |
| 2023/07/26 | 24 | 24 | 23 | 23 | 212,900 |
| 2023/07/25 | 24 | 24 | 23 | 24 | 834,400 |
| 2023/07/24 | 25 | 25 | 24 | 24 | 121,300 |
| 2023/07/21 | 24 | 25 | 24 | 24 | 146,900 |
| 2023/07/20 | 24 | 25 | 24 | 24 | 133,400 |
| 2023/07/19 | 24 | 25 | 24 | 24 | 75,000 |
| 2023/07/18 | 24 | 25 | 24 | 24 | 173,600 |
| 2023/07/14 | 25 | 25 | 24 | 24 | 448,100 |
| 2023/07/13 | 24 | 25 | 24 | 24 | 164,300 |
| 2023/07/12 | 24 | 25 | 24 | 25 | 133,800 |
| 2023/07/11 | 25 | 25 | 24 | 24 | 62,700 |
| 2023/07/10 | 25 | 25 | 24 | 24 | 121,900 |
| 2023/07/07 | 25 | 26 | 24 | 24 | 720,400 |
| 2023/07/06 | 26 | 26 | 25 | 25 | 337,600 |
| 2023/07/05 | 26 | 27 | 25 | 26 | 2,184,900 |
| 2023/07/04 | 25 | 26 | 24 | 25 | 299,800 |
| 2023/07/03 | 25 | 25 | 24 | 24 | 118,100 |
| 2023/06/30 | 26 | 26 | 25 | 25 | 224,000 |
| 2023/06/29 | 26 | 26 | 25 | 26 | 86,400 |
| 2023/06/28 | 26 | 26 | 25 | 26 | 172,500 |