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
2025/08/01 1,296 1,325 1,268 1,321 69,200
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

このページの先頭へ