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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 535 | 544 | 532 | 532 | 25,600 |
| 2024/10/03 | 540 | 551 | 536 | 536 | 27,400 |
| 2024/10/02 | 547 | 552 | 536 | 536 | 47,100 |
| 2024/10/01 | 585 | 623 | 544 | 557 | 430,300 |
| 2024/09/30 | 544 | 565 | 543 | 565 | 24,900 |
| 2024/09/27 | 562 | 562 | 550 | 560 | 26,300 |
| 2024/09/26 | 557 | 563 | 557 | 563 | 10,900 |
| 2024/09/25 | 566 | 572 | 557 | 557 | 23,400 |
| 2024/09/24 | 569 | 574 | 559 | 559 | 21,400 |
| 2024/09/20 | 570 | 570 | 559 | 568 | 12,300 |
| 2024/09/19 | 566 | 579 | 560 | 570 | 25,900 |
| 2024/09/18 | 548 | 564 | 538 | 564 | 15,500 |
| 2024/09/17 | 568 | 568 | 556 | 556 | 7,900 |
| 2024/09/13 | 555 | 567 | 555 | 567 | 3,500 |
| 2024/09/12 | 567 | 567 | 552 | 565 | 5,200 |
| 2024/09/11 | 552 | 560 | 535 | 558 | 13,500 |
| 2024/09/10 | 565 | 565 | 554 | 557 | 7,500 |
| 2024/09/09 | 550 | 565 | 531 | 565 | 9,400 |
| 2024/09/06 | 566 | 566 | 555 | 565 | 25,000 |
| 2024/09/05 | 532 | 566 | 532 | 566 | 42,200 |
| 2024/09/04 | 543 | 550 | 537 | 540 | 23,300 |
| 2024/09/03 | 588 | 648 | 553 | 553 | 423,600 |
| 2024/09/02 | 549 | 561 | 536 | 560 | 11,900 |
| 2024/08/30 | 542 | 552 | 542 | 549 | 1,800 |
| 2024/08/29 | 542 | 564 | 538 | 539 | 14,500 |
| 2024/08/28 | 559 | 560 | 540 | 544 | 16,500 |
| 2024/08/27 | 566 | 567 | 559 | 559 | 13,100 |
| 2024/08/26 | 538 | 566 | 538 | 566 | 12,100 |
| 2024/08/23 | 530 | 538 | 524 | 538 | 6,700 |
| 2024/08/22 | 519 | 530 | 514 | 530 | 6,800 |
| 2024/08/21 | 512 | 523 | 511 | 519 | 4,200 |
| 2024/08/20 | 518 | 520 | 509 | 514 | 3,100 |
| 2024/08/19 | 517 | 517 | 500 | 510 | 6,000 |
| 2024/08/16 | 517 | 524 | 514 | 517 | 5,100 |
| 2024/08/15 | 500 | 513 | 500 | 513 | 4,900 |
| 2024/08/14 | 498 | 505 | 495 | 504 | 4,000 |
| 2024/08/13 | 495 | 497 | 487 | 490 | 3,500 |
| 2024/08/09 | 499 | 500 | 490 | 495 | 6,800 |
| 2024/08/08 | 460 | 503 | 459 | 489 | 12,100 |
| 2024/08/07 | 450 | 469 | 435 | 468 | 39,700 |
| 2024/08/06 | 430 | 477 | 430 | 450 | 8,600 |
| 2024/08/05 | 495 | 495 | 411 | 411 | 66,500 |
| 2024/08/02 | 535 | 535 | 506 | 511 | 19,100 |
| 2024/08/01 | 546 | 555 | 540 | 545 | 5,500 |
| 2024/07/31 | 547 | 550 | 535 | 544 | 8,300 |
| 2024/07/30 | 542 | 561 | 540 | 550 | 14,900 |
| 2024/07/29 | 546 | 551 | 540 | 547 | 7,400 |
| 2024/07/26 | 560 | 569 | 537 | 537 | 16,200 |
| 2024/07/25 | 551 | 559 | 527 | 552 | 22,200 |
| 2024/07/24 | 566 | 571 | 560 | 561 | 4,300 |
| 2024/07/23 | 560 | 571 | 560 | 571 | 6,000 |
| 2024/07/22 | 575 | 575 | 563 | 563 | 3,600 |
| 2024/07/19 | 580 | 580 | 564 | 565 | 7,900 |
| 2024/07/18 | 578 | 580 | 570 | 577 | 8,100 |
| 2024/07/17 | 570 | 579 | 570 | 576 | 14,100 |
| 2024/07/16 | 569 | 571 | 562 | 568 | 15,500 |
| 2024/07/12 | 560 | 573 | 560 | 571 | 11,700 |
| 2024/07/11 | 568 | 572 | 561 | 561 | 12,100 |
| 2024/07/10 | 568 | 568 | 560 | 565 | 4,900 |
| 2024/07/09 | 555 | 567 | 545 | 563 | 13,900 |
| 2024/07/08 | 563 | 570 | 552 | 552 | 5,000 |
| 2024/07/05 | 570 | 570 | 562 | 563 | 3,700 |
| 2024/07/04 | 566 | 571 | 560 | 566 | 14,300 |
| 2024/07/03 | 569 | 574 | 566 | 566 | 8,200 |
| 2024/07/02 | 574 | 574 | 566 | 569 | 11,300 |
| 2024/07/01 | 560 | 575 | 560 | 574 | 7,700 |
| 2024/06/28 | 575 | 575 | 558 | 559 | 9,900 |
| 2024/06/27 | 561 | 570 | 560 | 569 | 7,700 |
| 2024/06/26 | 560 | 570 | 552 | 560 | 24,300 |
| 2024/06/25 | 545 | 596 | 540 | 550 | 180,400 |
| 2024/06/24 | 555 | 555 | 533 | 546 | 10,400 |
| 2024/06/21 | 537 | 550 | 533 | 536 | 45,100 |
| 2024/06/20 | 537 | 624 | 536 | 550 | 226,700 |
| 2024/06/19 | 558 | 558 | 531 | 539 | 23,500 |
| 2024/06/18 | 562 | 568 | 555 | 558 | 7,600 |
| 2024/06/17 | 567 | 567 | 557 | 562 | 10,700 |
| 2024/06/14 | 571 | 575 | 562 | 567 | 11,200 |
| 2024/06/13 | 572 | 589 | 571 | 581 | 9,900 |
| 2024/06/12 | 575 | 579 | 568 | 570 | 1,700 |
| 2024/06/11 | 578 | 579 | 562 | 575 | 3,400 |
| 2024/06/10 | 576 | 580 | 568 | 568 | 8,700 |
| 2024/06/07 | 562 | 589 | 561 | 589 | 15,000 |
| 2024/06/06 | 586 | 586 | 564 | 567 | 5,400 |
| 2024/06/05 | 585 | 586 | 575 | 586 | 2,700 |
| 2024/06/04 | 569 | 583 | 568 | 581 | 5,600 |
| 2024/06/03 | 570 | 578 | 561 | 573 | 3,000 |
| 2024/05/31 | 557 | 572 | 557 | 570 | 6,600 |
| 2024/05/30 | 550 | 575 | 550 | 557 | 9,800 |
| 2024/05/29 | 576 | 579 | 560 | 562 | 7,500 |
| 2024/05/28 | 570 | 583 | 568 | 579 | 6,400 |
| 2024/05/27 | 573 | 573 | 563 | 568 | 6,000 |
| 2024/05/24 | 571 | 576 | 571 | 571 | 3,400 |
| 2024/05/23 | 580 | 584 | 573 | 573 | 8,200 |
| 2024/05/22 | 581 | 585 | 571 | 585 | 15,900 |
| 2024/05/21 | 584 | 594 | 578 | 581 | 3,600 |
| 2024/05/20 | 573 | 595 | 573 | 588 | 3,000 |
| 2024/05/17 | 581 | 595 | 572 | 573 | 17,500 |
| 2024/05/16 | 588 | 594 | 576 | 581 | 12,400 |
| 2024/05/15 | 604 | 604 | 583 | 585 | 22,900 |
| 2024/05/14 | 600 | 609 | 599 | 604 | 7,900 |
| 2024/05/13 | 593 | 598 | 593 | 598 | 3,900 |
| 2024/05/10 | 590 | 591 | 582 | 583 | 5,600 |
| 2024/05/09 | 586 | 591 | 570 | 589 | 15,600 |
| 2024/05/08 | 584 | 595 | 578 | 586 | 7,800 |
| 2024/05/07 | 576 | 597 | 576 | 583 | 22,700 |
| 2024/05/02 | 578 | 581 | 578 | 581 | 1,300 |
| 2024/05/01 | 577 | 587 | 577 | 578 | 7,300 |
| 2024/04/30 | 582 | 592 | 573 | 576 | 14,900 |
| 2024/04/26 | 588 | 594 | 578 | 581 | 14,900 |
| 2024/04/25 | 603 | 605 | 586 | 587 | 14,800 |
| 2024/04/24 | 602 | 611 | 600 | 605 | 10,600 |
| 2024/04/23 | 620 | 623 | 600 | 600 | 27,100 |
| 2024/04/22 | 608 | 622 | 598 | 606 | 42,900 |
| 2024/04/19 | 600 | 603 | 580 | 592 | 24,300 |
| 2024/04/18 | 591 | 611 | 582 | 602 | 25,100 |
| 2024/04/17 | 586 | 607 | 584 | 590 | 26,400 |
| 2024/04/16 | 585 | 607 | 582 | 582 | 30,800 |
| 2024/04/15 | 560 | 606 | 560 | 593 | 47,500 |
| 2024/04/12 | 580 | 583 | 555 | 565 | 58,700 |
| 2024/04/11 | 590 | 661 | 577 | 580 | 528,400 |
| 2024/04/10 | 597 | 600 | 590 | 593 | 11,000 |
| 2024/04/09 | 600 | 608 | 595 | 596 | 14,000 |
| 2024/04/08 | 602 | 610 | 595 | 600 | 16,200 |
| 2024/04/05 | 603 | 617 | 593 | 600 | 41,300 |
| 2024/04/04 | 640 | 640 | 613 | 613 | 21,100 |
| 2024/04/03 | 640 | 644 | 630 | 630 | 16,200 |
| 2024/04/02 | 672 | 672 | 631 | 644 | 62,100 |
| 2024/04/01 | 685 | 688 | 667 | 672 | 23,300 |
| 2024/03/29 | 678 | 678 | 658 | 675 | 28,600 |
| 2024/03/28 | 671 | 685 | 660 | 668 | 36,800 |
| 2024/03/27 | 660 | 671 | 654 | 666 | 25,200 |
| 2024/03/26 | 671 | 671 | 644 | 650 | 40,200 |
| 2024/03/25 | 638 | 676 | 638 | 663 | 67,500 |
| 2024/03/22 | 653 | 656 | 634 | 637 | 22,200 |
| 2024/03/21 | 661 | 673 | 653 | 653 | 27,600 |
| 2024/03/19 | 652 | 663 | 639 | 654 | 17,400 |
| 2024/03/18 | 630 | 652 | 630 | 652 | 20,900 |
| 2024/03/15 | 625 | 638 | 615 | 628 | 19,900 |
| 2024/03/14 | 620 | 628 | 605 | 615 | 49,000 |
| 2024/03/13 | 656 | 656 | 627 | 628 | 22,400 |
| 2024/03/12 | 631 | 662 | 622 | 646 | 39,400 |
| 2024/03/11 | 626 | 643 | 620 | 636 | 39,500 |
| 2024/03/08 | 651 | 667 | 643 | 646 | 30,700 |
| 2024/03/07 | 679 | 684 | 650 | 661 | 96,900 |
| 2024/03/06 | 700 | 720 | 680 | 680 | 306,200 |
| 2024/03/05 | 643 | 745 | 627 | 745 | 391,200 |
| 2024/03/04 | 668 | 671 | 642 | 645 | 87,300 |
| 2024/03/01 | 634 | 645 | 622 | 628 | 84,800 |
| 2024/02/29 | 668 | 729 | 635 | 648 | 413,100 |
| 2024/02/28 | 635 | 663 | 625 | 642 | 114,700 |
| 2024/02/27 | 681 | 686 | 625 | 630 | 319,500 |
| 2024/02/26 | 575 | 671 | 575 | 671 | 741,800 |
| 2024/02/22 | 618 | 618 | 570 | 571 | 81,600 |
| 2024/02/21 | 625 | 639 | 590 | 598 | 191,500 |
| 2024/02/20 | 553 | 607 | 550 | 575 | 188,200 |
| 2024/02/19 | 539 | 546 | 533 | 534 | 11,700 |
| 2024/02/16 | 523 | 533 | 521 | 533 | 15,100 |
| 2024/02/15 | 527 | 534 | 520 | 527 | 11,400 |
| 2024/02/14 | 523 | 529 | 517 | 527 | 10,600 |
| 2024/02/13 | 527 | 531 | 521 | 529 | 16,300 |
| 2024/02/09 | 532 | 539 | 526 | 531 | 9,400 |
| 2024/02/08 | 539 | 540 | 532 | 535 | 12,200 |
| 2024/02/07 | 545 | 547 | 533 | 541 | 12,900 |
| 2024/02/06 | 563 | 563 | 546 | 547 | 11,200 |
| 2024/02/05 | 547 | 555 | 545 | 555 | 7,200 |
| 2024/02/02 | 549 | 556 | 540 | 544 | 14,200 |
| 2024/02/01 | 552 | 562 | 543 | 549 | 11,500 |
| 2024/01/31 | 555 | 563 | 543 | 556 | 14,300 |
| 2024/01/30 | 557 | 558 | 552 | 555 | 6,500 |
| 2024/01/29 | 566 | 577 | 556 | 556 | 11,600 |
| 2024/01/26 | 568 | 585 | 555 | 561 | 53,300 |
| 2024/01/25 | 570 | 570 | 551 | 563 | 9,500 |
| 2024/01/24 | 565 | 566 | 557 | 563 | 9,500 |
| 2024/01/23 | 564 | 566 | 554 | 559 | 12,700 |
| 2024/01/22 | 553 | 562 | 552 | 560 | 13,600 |
| 2024/01/19 | 546 | 558 | 543 | 556 | 15,900 |
| 2024/01/18 | 539 | 542 | 537 | 538 | 8,500 |
| 2024/01/17 | 555 | 555 | 529 | 544 | 43,000 |
| 2024/01/16 | 548 | 561 | 548 | 558 | 13,400 |
| 2024/01/15 | 549 | 550 | 538 | 550 | 24,500 |
| 2024/01/12 | 553 | 555 | 540 | 549 | 37,300 |
| 2024/01/11 | 556 | 564 | 550 | 560 | 19,400 |
| 2024/01/10 | 550 | 562 | 550 | 556 | 20,400 |
| 2024/01/09 | 549 | 560 | 544 | 553 | 19,400 |
| 2024/01/05 | 561 | 563 | 546 | 550 | 14,700 |
| 2024/01/04 | 552 | 570 | 550 | 569 | 25,400 |