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

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
2026/06/19 1,130 1,153 1,080 1,100 29,100
2026/06/18 1,133 1,172 1,103 1,122 27,200
2026/06/17 1,100 1,157 1,100 1,141 11,000
2026/06/16 1,150 1,150 1,101 1,108 22,300
2026/06/15 1,110 1,129 1,093 1,125 18,300
2026/06/12 1,125 1,141 1,097 1,110 18,200
2026/06/11 1,120 1,135 1,062 1,120 28,700
2026/06/10 1,161 1,161 1,122 1,148 25,500
2026/06/09 1,178 1,214 1,150 1,176 22,800
2026/06/08 1,186 1,214 1,155 1,155 53,600
2026/06/05 1,111 1,251 1,111 1,239 102,900
2026/06/04 1,170 1,173 1,118 1,122 82,100
2026/06/03 1,248 1,249 1,153 1,163 78,200
2026/06/02 1,230 1,249 1,200 1,227 60,700
2026/06/01 1,300 1,301 1,230 1,252 60,100
2026/05/29 1,370 1,374 1,315 1,315 37,800
2026/05/28 1,381 1,395 1,340 1,350 21,100
2026/05/27 1,388 1,399 1,352 1,381 24,200
2026/05/26 1,350 1,395 1,341 1,367 43,000
2026/05/25 1,420 1,450 1,316 1,358 63,300
2026/05/22 1,500 1,500 1,388 1,406 67,400
2026/05/21 1,585 1,599 1,451 1,506 54,500
2026/05/20 1,622 1,622 1,533 1,593 40,100
2026/05/19 1,536 1,630 1,536 1,582 49,600
2026/05/18 1,591 1,603 1,515 1,528 36,000
2026/05/15 1,615 1,685 1,593 1,606 62,100
2026/05/14 1,616 1,650 1,580 1,604 22,700
2026/05/13 1,586 1,614 1,573 1,614 17,400
2026/05/12 1,650 1,653 1,586 1,590 25,600
2026/05/11 1,700 1,704 1,651 1,662 15,600
2026/05/08 1,635 1,698 1,635 1,686 25,600
2026/05/07 1,624 1,667 1,617 1,635 26,700
2026/05/01 1,584 1,609 1,580 1,599 19,200
2026/04/30 1,627 1,628 1,580 1,605 25,300
2026/04/28 1,655 1,665 1,622 1,627 18,500
2026/04/27 1,644 1,687 1,624 1,644 28,700
2026/04/24 1,629 1,654 1,606 1,644 26,100
2026/04/23 1,668 1,675 1,601 1,632 40,300
2026/04/22 1,670 1,698 1,651 1,665 30,000
2026/04/21 1,641 1,723 1,641 1,681 51,100
2026/04/20 1,695 1,695 1,636 1,636 78,500
2026/04/17 1,797 1,818 1,688 1,703 115,600
2026/04/16 1,898 1,952 1,779 1,797 109,800
2026/04/15 1,801 1,940 1,797 1,862 141,200
2026/04/14 2,002 2,081 1,981 2,037 86,500
2026/04/13 1,910 1,962 1,877 1,962 38,300
2026/04/10 1,912 1,929 1,881 1,929 23,900
2026/04/09 2,007 2,020 1,896 1,902 79,800
2026/04/08 1,940 1,999 1,926 1,994 50,200
2026/04/07 1,870 1,904 1,845 1,872 20,600
2026/04/06 1,852 1,896 1,830 1,867 44,900
2026/04/03 1,785 1,885 1,780 1,848 52,500
2026/03/27 1,907 1,972 1,891 1,946 16,500
2026/03/26 1,970 1,999 1,897 1,915 30,700
2026/03/25 1,985 2,000 1,944 1,970 23,200
2026/03/24 1,983 1,983 1,905 1,960 24,400
2026/03/23 1,921 1,921 1,840 1,863 54,400
2026/03/19 2,060 2,060 1,971 1,994 62,300
2026/03/18 2,069 2,098 2,051 2,095 21,900
2026/03/17 2,097 2,097 2,056 2,064 22,100
2026/03/16 2,074 2,093 2,027 2,056 29,700
2026/03/13 2,098 2,111 2,061 2,096 31,000
2026/03/12 2,182 2,182 2,105 2,119 21,300
2026/03/11 2,243 2,264 2,181 2,202 29,500
2026/03/10 2,165 2,244 2,117 2,195 35,500
2026/03/09 2,044 2,098 1,959 2,098 63,500
2026/03/06 2,143 2,209 2,118 2,135 21,100
2026/03/05 2,160 2,240 2,137 2,193 59,200
2026/03/04 2,104 2,143 1,951 2,018 90,800
2026/03/03 2,346 2,346 2,167 2,167 66,700
2026/03/02 2,359 2,404 2,276 2,278 69,800
2026/02/27 2,376 2,497 2,372 2,428 56,800
2026/02/26 2,352 2,455 2,352 2,372 30,500
2026/02/25 2,250 2,417 2,250 2,379 58,000
2026/02/24 2,280 2,295 2,240 2,250 38,100
2026/02/20 2,361 2,399 2,222 2,282 102,100
2026/02/19 2,470 2,500 2,358 2,376 46,000
2026/02/18 2,400 2,470 2,364 2,425 62,600
2026/02/17 2,431 2,431 2,334 2,351 50,700
2026/02/16 2,433 2,463 2,358 2,431 57,400
2026/02/13 2,480 2,493 2,370 2,383 43,000
2026/02/12 2,350 2,513 2,308 2,480 90,800
2026/02/10 2,341 2,432 2,331 2,331 36,900
2026/02/09 2,451 2,451 2,302 2,349 58,300
2026/02/06 2,420 2,420 2,310 2,400 52,000
2026/02/05 2,340 2,423 2,315 2,420 56,600
2026/02/04 2,370 2,372 2,280 2,336 55,900
2026/02/03 2,438 2,440 2,352 2,372 46,900
2026/02/02 2,444 2,525 2,382 2,388 80,200
2026/01/30 2,320 2,397 2,313 2,352 44,000
2026/01/29 2,348 2,464 2,300 2,313 113,400
2026/01/28 2,245 2,300 2,200 2,290 81,600
2026/01/27 2,123 2,210 2,084 2,203 44,600
2026/01/26 2,145 2,179 2,101 2,119 41,000
2026/01/23 2,085 2,172 2,058 2,144 71,300
2026/01/22 2,231 2,235 2,050 2,073 114,400
2026/01/21 2,200 2,302 2,177 2,181 107,500
2026/01/20 2,407 2,418 2,223 2,250 134,200
2026/01/19 2,541 2,551 2,400 2,400 118,700
2026/01/16 2,651 2,655 2,398 2,432 201,500
2026/01/15 2,383 2,647 2,379 2,630 257,300
2026/01/14 2,261 2,315 2,221 2,283 78,700
2026/01/13 2,490 2,500 2,215 2,287 267,100
2026/01/09 2,170 2,402 2,150 2,390 213,000
2026/01/08 1,978 2,184 1,978 2,143 146,200
2026/01/07 1,998 1,998 1,930 1,966 74,300
2026/01/06 1,940 2,024 1,925 1,998 112,600
2026/01/05 2,019 2,030 1,905 1,905 201,100
2025/12/30 1,870 1,912 1,770 1,869 237,200
2025/12/29 1,670 1,786 1,649 1,751 208,000
2025/12/26 1,600 1,609 1,560 1,565 46,500
2025/12/25 1,568 1,606 1,561 1,599 24,100
2025/12/24 1,577 1,583 1,549 1,568 28,800
2025/12/23 1,604 1,616 1,571 1,577 33,800
2025/12/22 1,629 1,656 1,606 1,607 28,100
2025/12/19 1,604 1,630 1,582 1,630 33,400
2025/12/18 1,565 1,594 1,559 1,591 15,900
2025/12/17 1,582 1,594 1,545 1,579 27,300
2025/12/16 1,627 1,630 1,586 1,590 18,500
2025/12/15 1,620 1,641 1,610 1,626 30,800
2025/12/12 1,585 1,618 1,585 1,612 18,600
2025/12/11 1,661 1,680 1,579 1,585 56,000
2025/12/10 1,664 1,670 1,637 1,662 16,000
2025/12/09 1,664 1,683 1,635 1,651 27,500
2025/12/08 1,661 1,683 1,650 1,663 37,800
2025/12/05 1,621 1,670 1,597 1,652 40,300
2025/12/04 1,584 1,629 1,584 1,599 22,700
2025/12/03 1,556 1,597 1,555 1,592 30,100
2025/12/02 1,634 1,668 1,551 1,556 54,400
2025/12/01 1,694 1,700 1,624 1,636 55,100
2025/11/28 1,608 1,730 1,590 1,672 159,200
2025/11/27 1,550 1,578 1,525 1,572 40,600
2025/11/26 1,545 1,556 1,520 1,543 30,900
2025/11/25 1,535 1,595 1,526 1,540 60,100
2025/11/21 1,441 1,549 1,432 1,530 54,000
2025/11/20 1,555 1,555 1,455 1,457 102,600
2025/11/19 1,575 1,588 1,516 1,523 44,100
2025/11/18 1,559 1,591 1,521 1,535 63,200
2025/11/17 1,599 1,605 1,542 1,575 76,900
2025/11/14 1,593 1,638 1,570 1,587 92,700
2025/11/13 1,642 1,654 1,602 1,649 58,900
2025/11/12 1,630 1,650 1,616 1,622 39,300
2025/11/11 1,630 1,639 1,567 1,619 45,000
2025/11/10 1,557 1,608 1,550 1,599 56,100
2025/11/07 1,601 1,620 1,505 1,517 110,900
2025/11/06 1,669 1,685 1,635 1,638 57,300
2025/11/05 1,728 1,729 1,615 1,691 88,100
2025/11/04 1,774 1,774 1,663 1,690 86,100
2025/10/31 1,765 1,780 1,702 1,734 151,600
2025/10/30 1,676 1,824 1,676 1,764 240,400
2025/10/29 1,778 1,779 1,626 1,652 291,700
2025/10/28 1,700 1,841 1,670 1,798 395,000
2025/10/27 1,611 1,727 1,581 1,656 385,600
2025/10/24 1,470 1,517 1,440 1,515 121,000
2025/10/23 1,414 1,475 1,380 1,440 114,600
2025/10/22 1,337 1,405 1,326 1,393 62,300
2025/10/21 1,384 1,385 1,308 1,337 67,600
2025/10/20 1,349 1,377 1,332 1,338 97,300
2025/10/17 1,421 1,421 1,302 1,322 167,500
2025/10/16 1,478 1,520 1,430 1,435 201,900
2025/10/15 1,532 1,598 1,500 1,598 126,300
2025/10/14 1,540 1,581 1,508 1,510 126,400
2025/10/10 1,569 1,633 1,554 1,609 176,300
2025/10/09 1,668 1,668 1,589 1,609 566,500
2025/10/08 1,334 1,382 1,320 1,368 35,400
2025/10/07 1,351 1,352 1,302 1,335 31,200
2025/10/06 1,394 1,394 1,348 1,350 42,000
2025/10/03 1,274 1,365 1,273 1,361 42,900
2025/10/02 1,318 1,338 1,281 1,285 61,700
2025/10/01 1,393 1,393 1,306 1,319 103,700
2025/09/30 1,460 1,484 1,392 1,393 65,600
2025/09/29 1,446 1,464 1,401 1,459 58,400
2025/09/26 1,420 1,469 1,401 1,436 54,000
2025/09/25 1,416 1,446 1,398 1,423 36,300
2025/09/24 1,482 1,482 1,412 1,415 68,600
2025/09/22 1,433 1,480 1,433 1,480 46,200
2025/09/19 1,444 1,445 1,390 1,415 49,000
2025/09/18 1,430 1,447 1,414 1,429 40,400
2025/09/17 1,494 1,494 1,420 1,426 63,900
2025/09/16 1,435 1,488 1,432 1,472 43,300
2025/09/12 1,437 1,465 1,414 1,436 81,700
2025/09/11 1,545 1,545 1,449 1,458 121,800
2025/09/10 1,549 1,563 1,523 1,559 46,400
2025/09/09 1,558 1,585 1,519 1,549 53,100
2025/09/08 1,568 1,599 1,546 1,573 92,500
2025/09/05 1,545 1,545 1,493 1,545 54,800
2025/09/04 1,480 1,524 1,480 1,524 46,600
2025/09/03 1,507 1,523 1,468 1,484 66,500
2025/09/02 1,501 1,548 1,491 1,507 85,500
2025/09/01 1,481 1,531 1,458 1,510 89,000
2025/08/29 1,431 1,495 1,384 1,475 135,000
2025/08/28 1,486 1,486 1,420 1,441 144,000
2025/08/27 1,423 1,460 1,383 1,450 268,800
2025/08/26 1,299 1,357 1,274 1,353 102,700
2025/08/25 1,300 1,325 1,286 1,290 83,100
2025/08/22 1,229 1,282 1,221 1,260 66,700
2025/08/21 1,237 1,260 1,228 1,228 30,600
2025/08/20 1,278 1,279 1,222 1,236 37,300
2025/08/19 1,260 1,269 1,207 1,265 78,500
2025/08/18 1,260 1,284 1,235 1,260 59,400

このページの先頭へ