サイエンスアーツ(4412)の株価時系列情報
サイエンスアーツ(4412)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,283 | 1,310 | 1,277 | 1,287 | 51,300 |
| 2025/07/30 | 1,278 | 1,305 | 1,261 | 1,289 | 47,600 |
| 2025/07/29 | 1,247 | 1,270 | 1,244 | 1,258 | 23,900 |
| 2025/07/28 | 1,310 | 1,321 | 1,241 | 1,259 | 74,200 |
| 2025/07/25 | 1,248 | 1,269 | 1,224 | 1,269 | 70,300 |
| 2025/07/24 | 1,252 | 1,252 | 1,208 | 1,248 | 68,200 |
| 2025/07/23 | 1,232 | 1,274 | 1,188 | 1,252 | 111,400 |
| 2025/07/22 | 1,333 | 1,338 | 1,218 | 1,246 | 197,000 |
| 2025/07/18 | 1,152 | 1,296 | 1,152 | 1,247 | 520,300 |
| 2025/07/17 | 1,200 | 1,200 | 1,108 | 1,149 | 166,100 |
| 2025/07/16 | 1,165 | 1,259 | 1,127 | 1,202 | 201,700 |
| 2025/07/15 | 1,232 | 1,239 | 1,158 | 1,161 | 123,500 |
| 2025/07/14 | 1,210 | 1,224 | 1,185 | 1,205 | 56,400 |
| 2025/07/11 | 1,210 | 1,234 | 1,181 | 1,191 | 52,100 |
| 2025/07/10 | 1,220 | 1,241 | 1,187 | 1,207 | 59,400 |
| 2025/07/09 | 1,193 | 1,209 | 1,155 | 1,204 | 69,800 |
| 2025/07/08 | 1,174 | 1,192 | 1,157 | 1,181 | 65,000 |
| 2025/07/07 | 1,111 | 1,183 | 1,099 | 1,173 | 64,600 |
| 2025/07/04 | 1,107 | 1,150 | 1,078 | 1,120 | 102,800 |
| 2025/07/03 | 1,032 | 1,098 | 1,010 | 1,047 | 203,500 |
| 2025/07/02 | 1,070 | 1,070 | 1,040 | 1,040 | 24,600 |
| 2025/07/01 | 1,115 | 1,118 | 1,075 | 1,075 | 37,900 |
| 2025/06/30 | 1,135 | 1,141 | 1,110 | 1,122 | 41,300 |
| 2025/06/27 | 1,090 | 1,130 | 1,078 | 1,127 | 34,400 |
| 2025/06/26 | 1,125 | 1,131 | 1,083 | 1,090 | 53,200 |
| 2025/06/25 | 1,144 | 1,159 | 1,123 | 1,125 | 67,800 |
| 2025/06/24 | 1,067 | 1,150 | 1,056 | 1,144 | 117,500 |
| 2025/06/23 | 1,053 | 1,070 | 1,045 | 1,054 | 73,900 |
| 2025/06/20 | 1,155 | 1,155 | 1,061 | 1,070 | 137,400 |
| 2025/06/19 | 1,161 | 1,165 | 1,128 | 1,155 | 50,600 |
| 2025/06/18 | 1,210 | 1,220 | 1,156 | 1,158 | 66,000 |
| 2025/06/17 | 1,123 | 1,201 | 1,123 | 1,200 | 89,100 |
| 2025/06/16 | 1,119 | 1,159 | 1,111 | 1,123 | 44,900 |
| 2025/06/13 | 1,165 | 1,198 | 1,107 | 1,122 | 74,300 |
| 2025/06/12 | 1,160 | 1,180 | 1,152 | 1,172 | 36,600 |
| 2025/06/11 | 1,138 | 1,168 | 1,126 | 1,160 | 45,800 |
| 2025/06/10 | 1,182 | 1,188 | 1,130 | 1,130 | 58,500 |
| 2025/06/09 | 1,146 | 1,201 | 1,141 | 1,175 | 77,400 |
| 2025/06/06 | 1,157 | 1,157 | 1,121 | 1,121 | 32,400 |
| 2025/06/05 | 1,124 | 1,189 | 1,120 | 1,164 | 63,600 |
| 2025/06/04 | 1,150 | 1,167 | 1,127 | 1,128 | 52,200 |
| 2025/06/03 | 1,176 | 1,179 | 1,143 | 1,150 | 71,900 |
| 2025/06/02 | 1,224 | 1,224 | 1,160 | 1,184 | 97,800 |
| 2025/05/30 | 1,130 | 1,164 | 1,130 | 1,164 | 87,900 |
| 2025/05/29 | 1,105 | 1,122 | 1,088 | 1,107 | 44,100 |
| 2025/05/28 | 1,110 | 1,128 | 1,097 | 1,097 | 40,900 |
| 2025/05/27 | 1,090 | 1,100 | 1,068 | 1,096 | 63,500 |
| 2025/05/26 | 1,074 | 1,103 | 1,061 | 1,094 | 59,200 |
| 2025/05/23 | 1,065 | 1,079 | 1,046 | 1,059 | 54,300 |
| 2025/05/22 | 1,022 | 1,062 | 1,022 | 1,043 | 56,000 |
| 2025/05/21 | 1,080 | 1,080 | 1,021 | 1,031 | 96,500 |
| 2025/05/20 | 1,097 | 1,113 | 1,051 | 1,080 | 136,700 |
| 2025/05/19 | 1,015 | 1,060 | 1,015 | 1,047 | 75,300 |
| 2025/05/16 | 1,039 | 1,044 | 1,005 | 1,006 | 75,500 |
| 2025/05/15 | 1,003 | 1,052 | 995 | 1,039 | 177,600 |
| 2025/05/14 | 947 | 989 | 940 | 984 | 196,200 |
| 2025/05/13 | 920 | 925 | 884 | 902 | 38,300 |
| 2025/05/12 | 882 | 897 | 871 | 890 | 18,700 |
| 2025/05/09 | 870 | 897 | 864 | 885 | 32,600 |
| 2025/05/08 | 886 | 890 | 860 | 870 | 28,500 |
| 2025/05/07 | 820 | 889 | 819 | 878 | 52,200 |
| 2025/05/02 | 835 | 835 | 807 | 825 | 25,200 |
| 2025/05/01 | 857 | 869 | 837 | 841 | 19,700 |
| 2025/04/30 | 828 | 859 | 828 | 850 | 19,800 |
| 2025/04/28 | 845 | 853 | 821 | 827 | 27,600 |
| 2025/04/25 | 853 | 867 | 844 | 844 | 23,100 |
| 2025/04/24 | 852 | 853 | 838 | 853 | 16,400 |
| 2025/04/23 | 861 | 865 | 837 | 837 | 45,600 |
| 2025/04/22 | 900 | 900 | 852 | 852 | 60,900 |
| 2025/04/21 | 878 | 928 | 872 | 891 | 100,700 |
| 2025/04/18 | 848 | 859 | 825 | 853 | 59,200 |
| 2025/04/17 | 837 | 862 | 828 | 842 | 34,900 |
| 2025/04/16 | 834 | 854 | 818 | 839 | 56,500 |
| 2025/04/15 | 823 | 867 | 820 | 834 | 169,900 |
| 2025/04/14 | 820 | 825 | 759 | 803 | 75,100 |
| 2025/04/11 | 769 | 839 | 739 | 810 | 98,100 |
| 2025/04/10 | 775 | 780 | 724 | 780 | 72,100 |
| 2025/04/09 | 712 | 724 | 675 | 685 | 78,900 |
| 2025/04/08 | 700 | 732 | 700 | 727 | 37,100 |
| 2025/04/07 | 619 | 712 | 619 | 660 | 84,500 |
| 2025/04/04 | 810 | 830 | 675 | 729 | 178,200 |
| 2025/04/03 | 793 | 854 | 775 | 825 | 82,500 |
| 2025/04/02 | 845 | 845 | 809 | 818 | 63,300 |
| 2025/04/01 | 771 | 840 | 758 | 815 | 96,400 |
| 2025/03/31 | 786 | 797 | 758 | 771 | 65,400 |
| 2025/03/28 | 735 | 800 | 727 | 792 | 93,900 |
| 2025/03/27 | 727 | 739 | 725 | 727 | 22,300 |
| 2025/03/26 | 733 | 739 | 723 | 723 | 12,500 |
| 2025/03/25 | 732 | 748 | 726 | 732 | 32,000 |
| 2025/03/24 | 743 | 764 | 721 | 721 | 68,100 |
| 2025/03/21 | 710 | 759 | 702 | 736 | 119,300 |
| 2025/03/19 | 660 | 689 | 660 | 686 | 19,600 |
| 2025/03/18 | 640 | 663 | 631 | 653 | 11,800 |
| 2025/03/17 | 650 | 650 | 632 | 640 | 7,800 |
| 2025/03/14 | 635 | 647 | 634 | 640 | 6,300 |
| 2025/03/13 | 638 | 654 | 633 | 637 | 12,000 |
| 2025/03/12 | 650 | 668 | 637 | 637 | 21,700 |
| 2025/03/11 | 671 | 671 | 624 | 644 | 107,600 |
| 2025/03/10 | 697 | 697 | 677 | 681 | 14,200 |
| 2025/03/07 | 696 | 696 | 682 | 692 | 8,400 |
| 2025/03/06 | 703 | 703 | 683 | 693 | 7,900 |
| 2025/03/05 | 709 | 709 | 680 | 683 | 33,800 |
| 2025/03/04 | 659 | 755 | 640 | 717 | 144,600 |
| 2025/03/03 | 649 | 657 | 629 | 657 | 36,200 |
| 2025/02/28 | 617 | 629 | 613 | 629 | 19,400 |
| 2025/02/27 | 619 | 624 | 606 | 617 | 16,500 |
| 2025/02/26 | 625 | 625 | 605 | 613 | 14,800 |
| 2025/02/25 | 621 | 629 | 615 | 623 | 14,200 |
| 2025/02/21 | 624 | 651 | 624 | 632 | 20,400 |
| 2025/02/20 | 650 | 658 | 615 | 624 | 27,900 |
| 2025/02/19 | 655 | 658 | 649 | 649 | 7,800 |
| 2025/02/18 | 665 | 678 | 650 | 660 | 17,700 |
| 2025/02/17 | 663 | 707 | 663 | 665 | 51,100 |
| 2025/02/14 | 630 | 673 | 630 | 656 | 29,000 |
| 2025/02/13 | 664 | 664 | 627 | 630 | 45,600 |
| 2025/02/12 | 663 | 679 | 652 | 656 | 36,400 |
| 2025/02/10 | 628 | 650 | 628 | 643 | 23,100 |
| 2025/02/07 | 611 | 700 | 610 | 628 | 168,700 |
| 2025/02/06 | 594 | 610 | 584 | 601 | 13,200 |
| 2025/02/05 | 606 | 611 | 573 | 589 | 53,700 |
| 2025/02/04 | 608 | 625 | 589 | 602 | 159,600 |
| 2025/02/03 | 558 | 648 | 542 | 648 | 191,700 |
| 2025/01/31 | 546 | 556 | 534 | 548 | 18,600 |
| 2025/01/30 | 542 | 549 | 525 | 549 | 22,300 |
| 2025/01/29 | 522 | 540 | 519 | 536 | 23,800 |
| 2025/01/28 | 514 | 518 | 510 | 518 | 11,300 |
| 2025/01/27 | 515 | 522 | 512 | 513 | 9,900 |
| 2025/01/24 | 509 | 519 | 508 | 515 | 10,100 |
| 2025/01/23 | 511 | 518 | 507 | 509 | 9,100 |
| 2025/01/22 | 513 | 516 | 508 | 508 | 12,700 |
| 2025/01/21 | 513 | 532 | 504 | 512 | 14,600 |
| 2025/01/20 | 512 | 513 | 502 | 510 | 15,300 |
| 2025/01/17 | 525 | 529 | 496 | 511 | 44,800 |
| 2025/01/16 | 556 | 566 | 525 | 528 | 33,700 |
| 2025/01/15 | 569 | 569 | 556 | 556 | 10,700 |
| 2025/01/14 | 566 | 579 | 561 | 579 | 12,700 |
| 2025/01/10 | 568 | 569 | 563 | 563 | 4,100 |
| 2025/01/09 | 579 | 579 | 563 | 570 | 13,700 |
| 2025/01/08 | 571 | 576 | 561 | 576 | 15,000 |
| 2025/01/07 | 542 | 568 | 541 | 568 | 16,300 |
| 2025/01/06 | 538 | 547 | 530 | 539 | 14,700 |
| 2024/12/30 | 536 | 541 | 535 | 538 | 5,200 |
| 2024/12/27 | 530 | 542 | 527 | 540 | 10,900 |
| 2024/12/26 | 534 | 538 | 525 | 531 | 40,300 |
| 2024/12/25 | 531 | 536 | 528 | 533 | 8,700 |
| 2024/12/24 | 536 | 539 | 522 | 534 | 75,000 |
| 2024/12/23 | 540 | 544 | 525 | 532 | 23,900 |
| 2024/12/20 | 548 | 553 | 542 | 544 | 6,100 |
| 2024/12/19 | 536 | 553 | 534 | 540 | 22,500 |
| 2024/12/18 | 547 | 554 | 546 | 546 | 8,200 |
| 2024/12/17 | 552 | 558 | 548 | 554 | 14,100 |
| 2024/12/16 | 565 | 565 | 553 | 553 | 13,900 |
| 2024/12/13 | 562 | 567 | 561 | 561 | 6,900 |
| 2024/12/12 | 558 | 566 | 555 | 566 | 14,600 |
| 2024/12/11 | 564 | 566 | 555 | 555 | 29,800 |
| 2024/12/10 | 561 | 563 | 559 | 560 | 9,800 |
| 2024/12/09 | 559 | 566 | 557 | 561 | 4,300 |
| 2024/12/06 | 565 | 568 | 558 | 562 | 7,900 |
| 2024/12/05 | 568 | 569 | 561 | 563 | 12,400 |
| 2024/12/04 | 586 | 586 | 570 | 570 | 11,900 |
| 2024/12/03 | 587 | 587 | 577 | 585 | 5,500 |
| 2024/12/02 | 576 | 587 | 571 | 587 | 23,800 |
| 2024/11/29 | 572 | 573 | 565 | 573 | 6,400 |
| 2024/11/28 | 572 | 572 | 568 | 572 | 2,700 |
| 2024/11/27 | 573 | 579 | 565 | 571 | 4,700 |
| 2024/11/26 | 579 | 579 | 571 | 572 | 8,100 |
| 2024/11/25 | 573 | 579 | 570 | 579 | 8,300 |
| 2024/11/22 | 572 | 572 | 561 | 572 | 18,200 |
| 2024/11/21 | 568 | 577 | 564 | 573 | 7,500 |
| 2024/11/20 | 574 | 582 | 566 | 570 | 11,700 |
| 2024/11/19 | 566 | 587 | 560 | 565 | 49,500 |
| 2024/11/18 | 560 | 565 | 560 | 563 | 5,800 |
| 2024/11/15 | 560 | 565 | 545 | 562 | 50,900 |
| 2024/11/14 | 565 | 568 | 561 | 562 | 3,200 |
| 2024/11/13 | 580 | 580 | 564 | 564 | 9,100 |
| 2024/11/12 | 583 | 583 | 561 | 578 | 2,900 |
| 2024/11/11 | 582 | 582 | 573 | 573 | 3,400 |
| 2024/11/08 | 577 | 590 | 572 | 581 | 18,100 |
| 2024/11/07 | 582 | 584 | 571 | 576 | 12,100 |
| 2024/11/06 | 570 | 588 | 570 | 572 | 26,600 |
| 2024/11/05 | 561 | 573 | 555 | 560 | 49,800 |
| 2024/11/01 | 565 | 568 | 554 | 565 | 41,000 |
| 2024/10/31 | 574 | 575 | 560 | 565 | 14,000 |
| 2024/10/30 | 570 | 580 | 570 | 573 | 30,500 |
| 2024/10/29 | 560 | 568 | 554 | 562 | 11,700 |
| 2024/10/28 | 551 | 567 | 550 | 557 | 41,400 |
| 2024/10/25 | 557 | 560 | 550 | 553 | 19,000 |
| 2024/10/24 | 558 | 559 | 548 | 557 | 39,200 |
| 2024/10/23 | 566 | 578 | 560 | 560 | 24,500 |
| 2024/10/22 | 595 | 595 | 565 | 570 | 54,600 |
| 2024/10/21 | 608 | 608 | 588 | 588 | 36,500 |
| 2024/10/18 | 609 | 611 | 597 | 608 | 25,800 |
| 2024/10/17 | 628 | 630 | 599 | 602 | 97,000 |
| 2024/10/16 | 590 | 650 | 590 | 630 | 420,500 |
| 2024/10/15 | 560 | 630 | 541 | 620 | 459,500 |
| 2024/10/11 | 536 | 540 | 530 | 530 | 17,100 |
| 2024/10/10 | 553 | 553 | 537 | 537 | 13,300 |
| 2024/10/09 | 549 | 549 | 539 | 543 | 15,800 |
| 2024/10/08 | 534 | 564 | 534 | 548 | 78,400 |
| 2024/10/07 | 541 | 542 | 533 | 542 | 12,200 |