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

このページの先頭へ