日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 47 48 46 47 277,400
2019/12/27 48 48 46 48 203,900
2019/12/26 46 48 46 48 237,400
2019/12/25 47 48 46 48 591,500
2019/12/24 48 48 47 47 240,200
2019/12/23 48 48 47 47 171,900
2019/12/20 49 49 48 48 263,300
2019/12/19 49 50 49 49 179,000
2019/12/18 49 50 48 50 248,500
2019/12/17 47 50 47 49 211,600
2019/12/16 48 49 47 48 522,500
2019/12/13 49 49 48 48 225,900
2019/12/12 49 50 49 50 381,400
2019/12/11 50 50 49 50 188,900
2019/12/10 50 50 49 49 160,900
2019/12/09 50 50 49 49 139,400
2019/12/06 49 50 49 49 72,900
2019/12/05 49 50 49 50 151,600
2019/12/04 49 51 49 49 210,500
2019/12/03 50 51 50 50 125,600
2019/12/02 50 51 49 51 633,800
2019/11/29 50 51 50 50 184,800
2019/11/28 51 52 50 50 97,400
2019/11/27 51 52 51 52 108,100
2019/11/26 50 52 50 51 252,000
2019/11/25 50 52 50 50 152,500
2019/11/22 51 52 50 51 251,400
2019/11/21 51 52 50 51 179,000
2019/11/20 51 52 50 50 483,100
2019/11/19 52 52 51 51 81,800
2019/11/18 52 52 51 52 95,400
2019/11/15 50 52 50 52 311,400
2019/11/14 52 52 50 50 620,700
2019/11/13 53 54 52 52 372,100
2019/11/12 52 55 52 53 1,847,300
2019/11/11 53 54 52 52 215,500
2019/11/08 54 54 52 53 152,200
2019/11/07 52 54 52 53 273,500
2019/11/06 53 53 52 53 95,100
2019/11/05 54 54 51 53 438,800
2019/11/01 52 53 52 52 195,100
2019/10/31 52 53 51 53 174,400
2019/10/30 52 53 52 52 226,100
2019/10/29 53 54 51 52 761,000
2019/10/28 52 53 51 52 151,800
2019/10/25 51 53 51 51 469,300
2019/10/24 52 53 51 51 127,700
2019/10/23 52 53 52 52 425,900
2019/10/21 53 53 52 52 45,200
2019/10/18 53 54 51 52 816,800
2019/10/17 54 54 52 53 141,800
2019/10/16 54 55 52 54 289,400
2019/10/15 53 56 53 53 255,600
2019/10/11 53 54 52 53 232,800
2019/10/10 52 53 52 53 109,500
2019/10/09 53 53 52 53 87,200
2019/10/08 52 53 51 52 182,700
2019/10/07 52 53 52 52 82,700
2019/10/04 52 52 51 52 63,300
2019/10/03 52 52 50 52 511,000
2019/10/02 52 53 52 53 88,000
2019/10/01 53 53 52 53 99,700
2019/09/30 54 54 52 52 475,900
2019/09/27 54 56 53 54 802,500
2019/09/26 53 54 53 54 128,300
2019/09/25 53 54 52 53 102,500
2019/09/24 53 54 53 54 102,000
2019/09/20 54 54 52 52 118,100
2019/09/19 54 55 52 54 525,200
2019/09/18 52 53 51 52 168,300
2019/09/17 53 53 52 52 126,500
2019/09/13 54 54 52 52 223,300
2019/09/12 54 54 52 53 396,700
2019/09/11 52 54 52 54 271,900
2019/09/10 53 53 52 53 79,400
2019/09/09 53 54 52 53 123,100
2019/09/06 54 55 52 53 373,900
2019/09/05 52 55 51 54 906,800
2019/09/04 51 51 50 50 159,500
2019/09/03 51 52 50 51 414,600
2019/09/02 50 51 49 51 159,500
2019/08/30 50 51 49 51 345,500
2019/08/29 47 51 47 51 693,100
2019/08/28 56 56 44 47 2,578,100
2019/08/27 57 57 56 56 59,600
2019/08/26 56 57 55 57 243,800
2019/08/23 60 60 58 58 200,400
2019/08/22 58 59 58 59 235,800
2019/08/21 57 58 56 58 81,900
2019/08/20 57 58 56 57 155,900
2019/08/19 56 57 55 57 311,200
2019/08/16 54 56 54 55 207,900
2019/08/15 54 56 54 55 435,600
2019/08/14 55 56 54 55 507,100
2019/08/13 58 58 54 57 714,700
2019/08/09 58 58 55 58 1,058,300
2019/08/08 59 59 57 58 594,900
2019/08/07 59 60 58 59 283,500
2019/08/06 63 63 59 59 1,166,200
2019/08/05 63 64 62 63 167,200
2019/08/02 62 66 61 65 830,400
2019/08/01 64 64 62 62 210,300
2019/07/31 63 65 63 63 305,400
2019/07/30 64 65 63 64 166,400
2019/07/29 62 65 62 64 1,034,200
2019/07/26 62 63 62 62 60,300
2019/07/25 63 63 62 62 57,000
2019/07/24 63 63 62 63 154,100
2019/07/23 62 63 62 62 55,100
2019/07/22 61 62 61 62 147,700
2019/07/19 60 62 60 60 185,600
2019/07/18 61 62 60 60 177,800
2019/07/17 60 62 60 61 412,100
2019/07/16 61 62 60 60 319,400
2019/07/12 62 63 61 61 299,000
2019/07/11 62 63 61 63 554,300
2019/07/10 63 64 62 62 810,800
2019/07/09 63 63 62 63 93,400
2019/07/08 63 63 61 62 198,100
2019/07/05 63 63 62 62 141,500
2019/07/04 62 63 61 63 159,000
2019/07/03 62 62 60 62 217,600
2019/07/02 62 62 61 61 97,900
2019/07/01 63 63 61 62 324,100
2019/06/28 62 63 61 61 310,500
2019/06/27 61 63 60 63 398,400
2019/06/26 61 61 60 61 106,400
2019/06/25 60 61 59 61 65,700
2019/06/24 61 62 59 59 407,600
2019/06/21 61 61 60 61 78,000
2019/06/20 62 62 60 62 163,300
2019/06/19 61 62 60 62 259,900
2019/06/18 60 61 59 61 332,400
2019/06/17 62 62 60 61 673,000
2019/06/14 65 65 62 63 487,300
2019/06/13 65 65 64 65 81,600
2019/06/12 66 66 65 65 209,300
2019/06/11 66 67 65 67 357,800
2019/06/10 65 66 64 66 264,500
2019/06/07 63 65 63 64 250,700
2019/06/06 63 65 62 64 914,100
2019/06/05 61 65 60 64 548,400
2019/06/04 60 62 60 62 165,800
2019/06/03 61 62 60 60 221,000
2019/05/31 61 62 61 61 161,800
2019/05/30 62 62 61 62 94,500
2019/05/29 60 63 60 62 346,800
2019/05/28 59 62 59 60 166,400
2019/05/27 58 61 58 61 271,700
2019/05/24 59 59 57 59 449,000
2019/05/23 61 61 59 59 293,200
2019/05/22 61 62 61 61 121,200
2019/05/21 61 62 61 61 62,000
2019/05/20 62 63 61 61 95,200
2019/05/17 61 63 61 62 221,100
2019/05/16 62 62 60 60 264,400
2019/05/15 62 63 62 62 216,100
2019/05/14 61 63 61 61 307,500
2019/05/13 62 63 62 62 270,000
2019/05/10 63 64 62 62 285,200
2019/05/09 64 65 63 63 272,700
2019/05/08 64 66 64 64 507,800
2019/05/07 60 66 60 64 626,000
2019/04/26 62 63 61 61 175,200
2019/04/25 64 64 62 62 130,500
2019/04/24 65 65 63 63 164,700
2019/04/23 64 65 64 64 65,000
2019/04/22 66 66 64 64 123,500
2019/04/19 65 66 64 65 299,300
2019/04/18 65 66 65 65 115,500
2019/04/17 66 67 65 65 231,000
2019/04/16 66 67 66 66 250,700
2019/04/15 67 67 66 66 252,700
2019/04/12 69 69 67 68 610,100
2019/04/11 67 69 66 69 822,500
2019/04/10 67 68 66 67 449,300
2019/04/09 70 70 66 68 1,125,200
2019/04/08 68 78 67 67 5,405,000
2019/04/05 64 64 63 63 51,200
2019/04/04 64 64 63 64 229,100
2019/04/03 63 63 62 63 148,500
2019/04/02 63 64 63 63 221,300
2019/04/01 64 64 63 64 129,000
2019/03/29 63 64 62 64 150,400
2019/03/28 62 63 62 63 410,400
2019/03/27 62 64 62 63 382,600
2019/03/26 62 63 61 63 347,100
2019/03/25 64 64 61 62 766,100
2019/03/22 65 66 64 66 711,700
2019/03/20 63 66 62 66 457,100
2019/03/19 65 67 64 64 753,800
2019/03/18 62 65 62 64 508,900
2019/03/15 62 62 60 62 222,900
2019/03/14 60 62 60 62 125,600
2019/03/13 62 62 60 60 273,700
2019/03/12 60 62 60 62 230,200
2019/03/11 61 61 59 60 250,300
2019/03/08 63 63 60 61 530,700
2019/03/07 63 64 62 62 313,100
2019/03/06 63 64 62 62 239,500
2019/03/05 64 64 62 63 370,500
2019/03/04 63 66 62 64 428,000
2019/03/01 63 64 61 63 475,900
2019/02/28 65 65 62 63 520,400
2019/02/27 63 66 62 64 1,266,700
2019/02/26 62 63 61 61 399,800
2019/02/25 61 62 60 62 207,100
2019/02/22 61 62 59 62 397,200
2019/02/21 58 62 58 60 603,100
2019/02/20 59 59 58 58 127,200
2019/02/19 59 60 58 58 218,300
2019/02/18 58 58 57 58 91,900
2019/02/15 58 58 57 57 371,000
2019/02/14 59 60 58 58 109,800
2019/02/13 60 60 58 59 190,400
2019/02/12 59 60 58 60 282,900
2019/02/08 62 62 59 59 685,800
2019/02/07 63 64 62 64 664,200
2019/02/06 59 62 58 60 786,500
2019/02/05 57 59 57 59 385,900
2019/02/04 55 57 54 57 232,300
2019/02/01 54 55 53 53 170,900
2019/01/31 53 55 53 54 243,300
2019/01/30 56 57 55 55 282,300
2019/01/29 56 57 56 57 78,600
2019/01/28 57 58 56 57 149,800
2019/01/25 57 58 57 57 366,200
2019/01/24 56 58 56 57 254,800
2019/01/23 56 57 55 56 169,200
2019/01/22 56 57 55 56 211,500
2019/01/21 59 60 55 57 772,000
2019/01/18 55 59 54 59 474,500
2019/01/17 54 56 54 54 295,900
2019/01/16 52 53 52 53 111,100
2019/01/15 52 53 51 52 182,200
2019/01/11 52 53 52 52 78,100
2019/01/10 53 54 52 52 145,100
2019/01/09 55 56 53 54 326,400
2019/01/08 53 57 53 55 651,400
2019/01/07 51 53 51 52 316,400
2019/01/04 49 52 49 50 255,800

このページの先頭へ