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

エス・サイエンス(5721)の株価時系列情報

エス・サイエンス(5721)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
2026/03/27 109 114 108 113 2,387,400
2026/03/26 111 113 108 109 2,171,300
2026/03/25 109 114 108 111 2,310,700
2026/03/24 111 113 108 108 1,218,800
2026/03/23 110 112 108 110 2,589,700
2026/03/19 113 113 108 109 2,928,000
2026/03/18 110 118 109 118 3,886,400
2026/03/17 112 115 108 109 2,700,600
2026/03/16 112 113 108 110 2,047,100
2026/03/13 109 113 108 110 2,368,800
2026/03/12 113 113 109 110 1,914,200
2026/03/11 115 117 112 113 2,280,900
2026/03/10 112 119 111 117 2,723,800
2026/03/09 110 111 107 110 3,129,400
2026/03/06 115 118 112 113 1,840,800
2026/03/05 115 119 115 115 2,267,700
2026/03/04 112 116 108 111 3,109,800
2026/03/03 123 123 115 117 4,019,600
2026/03/02 125 126 122 124 2,247,400
2026/02/27 131 134 124 128 3,563,000
2026/02/26 123 128 123 128 2,382,000
2026/02/25 121 124 114 122 3,391,400
2026/02/24 123 127 120 121 2,286,800
2026/02/20 131 132 125 127 2,377,100
2026/02/19 136 137 130 131 1,960,500
2026/02/18 135 138 134 136 1,774,700
2026/02/17 141 144 135 136 2,081,100
2026/02/16 139 145 137 141 3,906,700
2026/02/13 134 136 131 131 3,913,300
2026/02/12 148 150 138 138 5,880,000
2026/02/10 147 152 144 147 3,432,300
2026/02/09 145 152 140 147 5,068,700
2026/02/06 143 143 136 140 3,605,800
2026/02/05 141 151 141 145 4,929,500
2026/02/04 137 143 137 141 3,082,700
2026/02/03 137 139 135 136 1,971,300
2026/02/02 138 148 135 136 4,065,800
2026/01/30 142 143 136 139 4,008,300
2026/01/29 149 149 142 142 3,191,600
2026/01/28 137 152 133 150 9,608,400
2026/01/27 145 150 133 134 14,716,500
2026/01/26 143 148 135 135 6,682,100
2026/01/23 148 149 141 142 4,696,400
2026/01/22 150 156 141 148 12,718,900
2026/01/21 181 185 155 158 24,094,300
2026/01/20 212 232 206 220 10,143,400
2026/01/19 207 215 197 212 7,220,100
2026/01/16 218 219 198 203 10,475,700
2026/01/15 183 225 183 214 20,477,900
2026/01/14 177 205 172 185 23,558,400
2026/01/13 230 244 206 213 15,974,200
2026/01/09 248 261 237 238 11,507,000
2026/01/08 232 252 228 252 8,087,400
2026/01/07 233 241 224 238 8,583,000
2026/01/06 248 253 231 240 10,654,500
2026/01/05 275 283 253 254 13,938,700
2025/12/30 252 269 249 259 15,537,000
2025/12/29 246 273 243 260 31,238,300
2025/12/26 225 242 223 230 14,648,700
2025/12/25 252 252 237 238 12,096,300
2025/12/24 245 263 233 250 34,153,300
2025/12/23 227 237 221 225 10,217,500
2025/12/22 228 260 218 227 32,034,500
2025/12/19 196 224 186 223 29,736,000
2025/12/18 197 230 178 192 39,440,300
2025/12/17 218 246 187 192 78,204,900
2025/12/16 222 222 219 222 7,124,900
2025/12/15 120 172 119 172 36,589,900
2025/12/12 118 124 116 122 5,822,100
2025/12/11 122 123 116 116 3,891,800
2025/12/10 121 124 119 121 4,124,900
2025/12/09 119 123 118 120 4,082,000
2025/12/08 125 126 116 117 6,740,600
2025/12/05 129 130 122 127 3,259,700
2025/12/04 124 130 121 128 4,303,700
2025/12/03 133 135 121 123 9,330,600
2025/12/02 129 156 128 136 25,740,400
2025/12/01 140 140 123 125 9,882,800
2025/11/28 121 144 121 144 12,302,600
2025/11/27 116 121 115 120 3,020,300
2025/11/26 112 115 109 114 3,897,500
2025/11/25 117 121 109 112 5,930,600
2025/11/21 120 122 115 116 6,073,500
2025/11/20 124 126 119 123 5,939,000
2025/11/19 124 127 123 123 3,552,700
2025/11/18 128 133 125 125 3,562,200
2025/11/17 132 135 123 130 7,355,000
2025/11/14 132 139 130 130 6,122,700
2025/11/13 146 146 134 134 5,616,200
2025/11/12 138 147 137 146 5,099,800
2025/11/11 139 143 136 138 2,488,000
2025/11/10 138 142 138 139 2,968,800
2025/11/07 135 139 134 135 3,669,200
2025/11/06 136 138 134 137 2,563,900
2025/11/05 131 138 128 134 4,991,900
2025/11/04 143 144 132 133 5,159,000
2025/10/31 138 149 138 144 5,026,300
2025/10/30 136 142 135 138 3,953,800
2025/10/29 136 138 133 136 3,438,800
2025/10/28 147 147 134 136 6,820,200
2025/10/27 153 156 144 147 8,383,700
2025/10/24 144 157 141 157 11,214,200
2025/10/23 147 149 141 141 4,165,700
2025/10/22 140 153 140 150 6,577,600
2025/10/21 143 146 138 142 4,608,900
2025/10/20 140 145 133 143 7,956,300
2025/10/17 136 137 128 130 7,120,100
2025/10/16 144 147 137 140 8,021,700
2025/10/15 154 156 147 149 5,396,800
2025/10/14 170 175 154 155 9,405,400
2025/10/10 162 177 162 175 7,548,300
2025/10/09 163 168 158 165 5,033,100
2025/10/08 171 176 165 165 5,025,500
2025/10/07 171 180 162 174 7,578,200
2025/10/06 170 174 162 169 7,347,900
2025/10/03 174 182 168 168 6,724,200
2025/10/02 176 183 170 172 8,196,600
2025/10/01 196 198 173 176 12,857,100
2025/09/30 191 206 185 199 16,433,500
2025/09/29 199 200 186 187 8,953,000
2025/09/26 202 208 191 196 17,945,700
2025/09/25 206 220 203 205 14,720,700
2025/09/24 246 247 213 214 21,271,200
2025/09/22 274 293 248 250 24,625,100
2025/09/19 260 293 255 290 24,784,400
2025/09/18 232 257 231 257 14,715,600
2025/09/17 255 268 236 240 10,776,600
2025/09/16 281 285 251 259 17,862,300
2025/09/12 297 309 282 289 19,746,300
2025/09/11 316 325 286 289 27,953,900
2025/09/10 295 320 282 311 36,183,200
2025/09/09 263 337 256 311 105,182,700
2025/09/08 250 277 237 263 43,585,200
2025/09/05 251 253 233 241 32,619,800
2025/09/04 236 286 235 275 85,708,900
2025/09/03 227 258 226 228 44,557,400
2025/09/02 322 322 220 235 109,078,300
2025/09/01 243 243 243 243 1,208,200
2025/08/29 178 203 172 193 25,893,500
2025/08/28 162 177 161 175 11,988,100
2025/08/27 206 210 170 172 24,599,800
2025/08/26 195 199 181 182 13,264,400
2025/08/25 226 226 197 198 23,284,100
2025/08/22 231 258 211 212 27,193,200
2025/08/21 269 275 230 233 43,567,600
2025/08/20 226 290 222 281 102,060,900
2025/08/19 185 210 166 210 56,639,000
2025/08/18 140 162 127 160 24,967,300
2025/08/15 124 137 119 135 15,408,000
2025/08/14 121 125 119 122 3,008,900
2025/08/13 120 125 117 122 4,034,600
2025/08/12 113 124 112 123 5,791,800
2025/08/08 113 119 113 114 3,124,500
2025/08/07 113 115 112 113 3,668,300
2025/08/06 115 117 113 114 3,353,400
2025/08/05 121 123 116 116 4,097,800
2025/08/04 116 122 115 120 3,397,600
2025/08/01 121 123 119 119 3,728,900
2025/07/31 122 124 119 123 3,416,100
2025/07/30 119 122 118 122 4,313,800
2025/07/29 120 123 117 119 6,945,500
2025/07/28 130 131 123 124 8,895,200
2025/07/25 132 144 130 132 15,889,400
2025/07/24 129 141 125 131 12,734,300
2025/07/23 127 132 123 129 6,294,100
2025/07/22 148 151 126 130 21,336,900
2025/07/18 120 145 116 143 39,854,400
2025/07/17 114 122 113 118 10,888,300
2025/07/16 112 120 110 112 7,801,800
2025/07/15 133 134 115 116 15,214,800
2025/07/14 130 131 125 128 12,448,300
2025/07/11 150 151 136 137 13,062,300
2025/07/10 159 161 148 148 15,327,900
2025/07/09 150 166 148 159 27,299,900
2025/07/08 146 156 143 148 13,636,800
2025/07/07 153 159 143 147 18,618,000
2025/07/04 173 181 149 155 31,468,800
2025/07/03 140 191 131 183 110,449,900
2025/07/02 200 220 155 155 49,030,500
2025/07/01 310 311 235 235 8,114,900
2025/06/30 323 328 313 315 9,684,200
2025/06/27 315 363 315 327 21,816,200
2025/06/26 314 349 306 331 15,106,000
2025/06/25 327 328 283 321 16,027,100
2025/06/24 330 365 315 326 20,352,700
2025/06/23 300 343 300 315 13,305,400
2025/06/20 350 367 308 316 23,977,900
2025/06/19 286 373 274 370 61,916,900
2025/06/18 366 390 342 342 36,646,100
2025/06/17 390 422 355 422 52,833,300
2025/06/16 305 342 292 342 35,756,100
2025/06/13 247 285 220 262 87,422,300
2025/06/12 165 220 165 220 63,235,200
2025/06/11 177 192 170 170 25,174,600
2025/06/10 197 205 177 192 62,226,500
2025/06/09 172 188 163 177 87,518,000
2025/06/06 137 156 112 138 126,284,600
2025/06/05 91 112 86 112 73,486,200
2025/06/04 80 85 79 82 12,556,700
2025/06/03 78 83 77 79 8,540,200

このページの先頭へ