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
2022/12/30 885 911 877 881 20,000
2022/12/29 841 891 839 873 52,300
2022/12/28 865 866 837 843 51,400
2022/12/27 856 889 852 879 43,500
2022/12/26 857 863 824 854 67,700
2022/12/23 870 870 844 844 59,400
2022/12/22 932 932 871 877 87,300
2022/12/21 908 943 900 917 51,900
2022/12/20 973 985 910 923 122,300
2022/12/19 995 996 977 982 25,600
2022/12/16 1,005 1,013 994 997 34,900
2022/12/15 981 1,029 980 1,029 45,900
2022/12/14 984 997 973 993 20,100
2022/12/13 976 987 965 980 30,500
2022/12/12 993 1,000 975 975 36,000
2022/12/09 985 1,017 968 1,005 69,700
2022/12/08 980 982 958 978 48,900
2022/12/07 971 991 962 986 37,500
2022/12/06 998 998 957 986 60,800
2022/12/05 1,045 1,050 985 1,009 138,600
2022/12/02 1,054 1,075 1,047 1,061 42,300
2022/12/01 1,128 1,128 1,082 1,082 52,700
2022/11/30 1,170 1,176 1,083 1,098 63,700
2022/11/29 1,182 1,182 1,120 1,144 68,900
2022/11/29 1 -> 2.00 分割
2022/11/28 2,263 2,263 2,218 2,230 13,700
2022/11/25 2,285 2,306 2,271 2,271 16,400
2022/11/24 2,380 2,383 2,281 2,285 29,300
2022/11/22 2,351 2,380 2,306 2,350 19,300
2022/11/21 2,248 2,365 2,203 2,331 49,100
2022/11/18 2,280 2,299 2,231 2,233 25,600
2022/11/17 2,228 2,373 2,221 2,293 66,600
2022/11/16 2,155 2,234 2,146 2,225 32,100
2022/11/15 2,150 2,190 2,140 2,179 16,200
2022/11/14 2,132 2,223 2,125 2,146 33,100
2022/11/11 2,165 2,229 2,117 2,122 29,600
2022/11/10 2,101 2,130 2,101 2,130 8,800
2022/11/09 2,118 2,141 2,113 2,118 7,900
2022/11/08 2,132 2,148 2,109 2,120 17,500
2022/11/07 2,197 2,197 2,128 2,140 18,500
2022/11/04 2,096 2,167 2,090 2,165 12,400
2022/11/02 2,104 2,117 2,081 2,097 13,900
2022/11/01 2,112 2,130 2,087 2,100 24,800
2022/10/31 2,157 2,177 2,105 2,106 20,900
2022/10/28 2,177 2,177 2,135 2,137 13,800
2022/10/27 2,130 2,156 2,111 2,156 13,600
2022/10/26 2,220 2,235 2,116 2,130 49,600
2022/10/25 2,175 2,228 2,160 2,187 27,200
2022/10/24 2,268 2,286 2,221 2,221 16,500
2022/10/21 2,243 2,268 2,242 2,245 12,500
2022/10/20 2,240 2,290 2,240 2,259 16,600
2022/10/19 2,340 2,340 2,242 2,247 46,800
2022/10/18 2,451 2,500 2,320 2,340 57,600
2022/10/17 2,265 2,510 2,233 2,460 107,800
2022/10/14 2,411 2,490 2,363 2,485 66,700
2022/10/13 2,458 2,472 2,337 2,337 69,200
2022/10/12 2,595 2,650 2,416 2,420 222,400
2022/10/11 2,430 2,470 2,390 2,408 33,800
2022/10/07 2,372 2,530 2,371 2,430 60,200
2022/10/06 2,371 2,509 2,347 2,406 139,300
2022/10/05 2,350 2,350 2,250 2,293 32,200
2022/10/04 2,345 2,380 2,303 2,327 40,900
2022/10/03 2,150 2,345 2,140 2,328 57,800
2022/09/30 2,053 2,190 2,051 2,121 24,200
2022/09/29 2,117 2,157 2,082 2,103 24,100
2022/09/28 2,130 2,175 2,050 2,067 46,800
2022/09/27 2,111 2,174 2,105 2,123 17,800
2022/09/26 2,078 2,192 2,078 2,101 43,000
2022/09/22 2,071 2,222 2,070 2,178 38,700
2022/09/21 2,290 2,290 2,102 2,133 57,200
2022/09/20 2,391 2,404 2,272 2,298 52,000
2022/09/16 2,294 2,411 2,294 2,362 46,400
2022/09/15 2,320 2,336 2,286 2,329 20,700
2022/09/14 2,285 2,323 2,279 2,298 26,300
2022/09/13 2,379 2,415 2,330 2,348 29,300
2022/09/12 2,349 2,423 2,322 2,379 37,400
2022/09/09 2,309 2,333 2,263 2,290 30,500
2022/09/08 2,315 2,320 2,265 2,267 26,000
2022/09/07 2,365 2,365 2,252 2,265 35,400
2022/09/06 2,419 2,488 2,356 2,356 33,900
2022/09/05 2,321 2,436 2,320 2,417 23,100
2022/09/02 2,362 2,427 2,303 2,351 39,400
2022/09/01 2,416 2,430 2,363 2,369 37,100
2022/08/31 2,522 2,550 2,450 2,461 68,100
2022/08/30 2,630 2,666 2,572 2,572 27,000
2022/08/29 2,526 2,625 2,514 2,580 58,600
2022/08/26 2,765 2,765 2,662 2,675 60,600
2022/08/25 2,580 2,730 2,580 2,724 111,900
2022/08/24 2,656 2,710 2,540 2,565 86,700
2022/08/23 2,635 2,742 2,616 2,652 86,800
2022/08/22 2,498 2,707 2,488 2,685 187,700
2022/08/19 2,600 2,610 2,455 2,481 88,500
2022/08/18 2,500 2,640 2,464 2,570 120,600
2022/08/17 2,348 2,562 2,333 2,545 191,200
2022/08/16 2,198 2,313 2,195 2,282 98,100
2022/08/15 2,176 2,234 2,168 2,175 32,900
2022/08/12 2,150 2,224 2,126 2,165 48,000
2022/08/10 2,128 2,140 2,086 2,100 33,000
2022/08/09 2,217 2,245 2,136 2,172 40,000
2022/08/08 2,425 2,427 2,197 2,246 146,200
2022/08/05 2,505 2,543 2,401 2,427 77,500
2022/08/04 2,308 2,552 2,308 2,484 143,500
2022/08/03 2,349 2,386 2,290 2,306 27,700
2022/08/02 2,371 2,371 2,302 2,313 14,100
2022/08/01 2,300 2,377 2,270 2,372 39,200
2022/07/29 2,340 2,340 2,271 2,280 34,700
2022/07/28 2,350 2,380 2,310 2,351 26,100
2022/07/27 2,358 2,406 2,281 2,310 39,700
2022/07/26 2,280 2,360 2,220 2,336 44,300
2022/07/25 2,300 2,363 2,282 2,282 26,600
2022/07/22 2,436 2,438 2,330 2,330 63,800
2022/07/21 2,520 2,523 2,431 2,454 64,200
2022/07/20 2,640 2,739 2,457 2,470 256,400
2022/07/19 2,801 2,801 2,531 2,661 612,500
2022/07/15 2,276 2,558 2,251 2,301 241,500
2022/07/14 2,065 2,230 2,042 2,176 64,200
2022/07/13 2,035 2,073 2,017 2,042 22,800
2022/07/12 2,069 2,080 1,990 1,995 25,800
2022/07/11 2,140 2,175 2,095 2,095 37,000
2022/07/08 1,968 2,091 1,935 2,045 66,900
2022/07/07 1,935 2,038 1,920 1,931 41,100
2022/07/06 1,927 1,993 1,921 1,928 36,600
2022/07/05 1,991 2,000 1,912 1,930 62,800
2022/07/04 1,993 2,026 1,975 1,975 27,500
2022/07/01 2,010 2,165 1,993 1,997 58,300
2022/06/30 2,048 2,048 1,980 2,000 45,000
2022/06/29 2,030 2,046 1,972 2,015 25,500
2022/06/28 2,061 2,245 2,033 2,074 66,700
2022/06/27 2,160 2,161 2,052 2,080 38,000
2022/06/24 1,895 2,178 1,895 2,135 98,700
2022/06/23 1,957 2,010 1,880 1,883 54,100
2022/06/22 2,051 2,051 1,945 1,960 41,100
2022/06/21 1,965 2,080 1,965 2,001 38,300
2022/06/20 2,022 2,031 1,930 1,961 40,100
2022/06/17 2,001 2,082 1,995 2,020 55,400
2022/06/16 2,229 2,246 2,087 2,090 39,200
2022/06/15 2,256 2,282 2,160 2,170 23,300
2022/06/14 2,175 2,270 2,166 2,260 39,000
2022/06/13 2,334 2,334 2,205 2,225 57,300
2022/06/10 2,418 2,439 2,373 2,384 34,200
2022/06/09 2,443 2,520 2,413 2,418 60,700
2022/06/08 2,502 2,556 2,423 2,447 77,700
2022/06/07 2,628 2,771 2,483 2,493 177,400
2022/06/06 2,711 2,728 2,557 2,578 115,000
2022/06/03 2,800 3,030 2,652 2,711 388,600
2022/06/02 2,996 3,370 2,727 2,781 1,182,300
2022/06/01 2,446 2,896 2,331 2,896 970,200
2022/05/31 2,564 2,647 2,332 2,396 476,300
2022/05/30 2,100 2,563 2,100 2,563 111,200
2022/05/27 2,136 2,161 2,061 2,063 20,300
2022/05/26 2,116 2,170 2,086 2,086 15,200
2022/05/25 2,270 2,272 2,100 2,100 32,200
2022/05/24 2,261 2,261 2,180 2,258 23,000
2022/05/23 2,181 2,272 2,158 2,230 36,000
2022/05/20 2,045 2,200 2,012 2,131 42,900
2022/05/19 2,019 2,119 2,014 2,045 39,400
2022/05/18 2,145 2,209 2,091 2,135 36,100
2022/05/17 2,165 2,207 2,135 2,136 18,900
2022/05/16 2,309 2,350 2,200 2,215 29,000
2022/05/13 2,169 2,322 2,153 2,209 49,700
2022/05/12 2,120 2,150 2,031 2,150 59,400
2022/05/11 2,232 2,298 2,145 2,191 66,800
2022/05/10 2,276 2,349 2,197 2,232 77,100
2022/05/09 2,420 2,420 2,277 2,299 88,100
2022/05/06 2,541 2,575 2,477 2,482 53,500
2022/05/02 2,610 2,695 2,518 2,564 82,900
2022/04/28 2,750 2,750 2,596 2,630 72,000
2022/04/27 2,822 2,879 2,720 2,750 70,500
2022/04/26 2,970 3,025 2,900 2,904 59,500
2022/04/25 2,880 2,995 2,856 2,958 44,900
2022/04/22 2,978 3,060 2,962 3,000 82,900
2022/04/21 3,270 3,350 3,045 3,115 154,100
2022/04/20 3,270 3,675 3,205 3,245 455,200
2022/04/19 3,370 3,400 3,140 3,205 121,300
2022/04/18 3,645 3,775 3,300 3,300 533,200
2022/04/15 3,620 3,785 3,610 3,785 298,000
2022/04/14 3,225 3,310 3,080 3,085 98,400
2022/04/13 3,160 3,315 3,120 3,255 62,200
2022/04/12 3,130 3,265 3,095 3,205 70,300
2022/04/11 3,320 3,330 3,200 3,200 50,100
2022/04/08 3,390 3,650 3,350 3,390 139,900
2022/04/07 3,425 3,455 3,200 3,200 83,600
2022/04/06 3,730 3,775 3,550 3,550 78,000
2022/04/05 3,870 3,960 3,765 3,780 97,500
2022/04/04 3,765 3,930 3,765 3,800 78,300
2022/04/01 3,805 4,055 3,750 3,825 205,800
2022/03/31 3,800 3,940 3,750 3,785 103,300
2022/03/30 3,975 4,030 3,815 3,865 173,100
2022/03/29 3,980 4,150 3,850 3,850 354,300
2022/03/28 3,745 4,215 3,730 3,925 444,200
2022/03/25 4,300 4,320 3,905 3,905 361,900
2022/03/24 4,100 4,385 4,015 4,090 738,100
2022/03/23 4,400 4,750 4,100 4,135 3,002,100
2022/03/22 3,410 4,115 3,270 4,115 904,800
2022/03/18 3,635 3,720 3,415 3,415 329,900
2022/03/17 3,980 4,145 3,695 3,750 961,200
2022/03/16 4,175 4,520 3,610 3,700 3,000,800
2022/03/15 3,260 3,820 3,180 3,820 1,890,200
2022/03/14 2,670 3,120 2,473 3,120 1,012,400
2022/03/11 3,000 3,060 2,614 2,620 755,800
2022/03/10 3,230 3,375 2,975 3,275 972,800
2022/03/09 3,290 3,380 2,862 3,030 917,400
2022/03/08 3,730 3,930 3,240 3,240 901,500
2022/03/07 4,410 4,420 3,940 3,940 342,000
2022/03/04 5,290 5,360 4,630 4,640 338,600
2022/03/03 6,200 6,430 5,400 5,440 328,100
2022/03/02 6,060 6,360 6,030 6,100 280,000
2022/03/01 6,240 6,780 6,020 6,250 729,600
2022/02/28 6,090 6,160 5,830 6,040 211,700
2022/02/25 6,600 6,650 6,160 6,230 267,600
2022/02/24 6,800 7,080 6,130 6,210 343,000
2022/02/22 6,940 7,020 6,520 6,540 223,300
2022/02/21 7,030 7,460 7,010 7,050 200,400
2022/02/18 7,100 7,900 7,040 7,480 371,900
2022/02/17 8,010 8,110 7,240 7,530 278,900
2022/02/16 8,600 8,900 7,880 8,100 459,300
2022/02/15 8,730 8,940 7,630 7,870 262,700
2022/02/14 9,540 9,700 8,730 8,730 482,900
2022/02/10 9,050 9,990 8,930 9,800 1,851,100
2022/02/09 8,790 9,190 8,060 8,490 702,300
2022/02/08 9,160 9,950 8,380 8,490 1,934,300
2022/02/07 7,320 8,560 7,320 8,560 739,400
2022/02/04 6,740 7,390 6,730 7,060 344,100
2022/02/03 7,390 7,870 6,820 6,870 378,700
2022/02/02 6,780 7,660 6,650 7,660 483,400
2022/02/01 6,900 6,950 6,500 6,660 95,500
2022/01/31 6,920 7,290 6,710 6,720 242,800
2022/01/28 7,030 7,610 6,860 6,960 434,100
2022/01/27 7,990 8,130 6,490 7,020 716,200
2022/01/26 6,790 7,290 6,720 7,290 363,700
2022/01/25 6,950 7,040 6,260 6,290 133,000
2022/01/24 7,190 7,440 6,710 7,100 229,500
2022/01/21 7,650 7,950 7,080 7,190 261,200
2022/01/20 8,170 8,470 7,570 7,950 823,000
2022/01/19 8,000 8,410 7,050 7,470 1,069,200
2022/01/18 6,750 7,250 6,670 7,250 510,600
2022/01/17 6,620 7,260 6,100 6,250 344,000
2022/01/14 7,810 7,830 6,980 7,070 217,200
2022/01/13 7,410 8,340 7,260 7,830 781,800
2022/01/12 8,490 8,970 7,140 7,420 839,700
2022/01/11 9,310 10,130 7,860 7,900 1,285,100
2022/01/07 8,030 8,630 7,670 8,630 668,000
2022/01/06 6,230 7,130 6,060 7,130 430,200
2022/01/05 6,360 7,150 6,070 6,130 250,000
2022/01/04 6,720 6,830 6,200 6,460 167,200

このページの先頭へ