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 |
|---|---|---|---|---|---|
| 2024/07/26 | 21 | 22 | 21 | 21 | 255,200 |
| 2024/07/25 | 22 | 23 | 21 | 21 | 1,974,700 |
| 2024/07/24 | 22 | 23 | 22 | 23 | 123,700 |
| 2024/07/23 | 23 | 23 | 22 | 23 | 168,200 |
| 2024/07/22 | 23 | 23 | 22 | 23 | 146,600 |
| 2024/07/19 | 24 | 24 | 22 | 22 | 1,675,800 |
| 2024/07/18 | 23 | 25 | 23 | 23 | 1,303,600 |
| 2024/07/17 | 23 | 24 | 23 | 23 | 161,400 |
| 2024/07/16 | 23 | 24 | 23 | 23 | 104,400 |
| 2024/07/12 | 23 | 24 | 23 | 23 | 146,200 |
| 2024/07/11 | 23 | 24 | 23 | 23 | 301,900 |
| 2024/07/10 | 23 | 24 | 22 | 23 | 888,300 |
| 2024/07/09 | 23 | 24 | 23 | 23 | 635,000 |
| 2024/07/08 | 24 | 25 | 23 | 23 | 800,800 |
| 2024/07/05 | 26 | 26 | 24 | 24 | 2,683,300 |
| 2024/07/04 | 22 | 27 | 22 | 27 | 8,338,400 |
| 2024/07/03 | 22 | 22 | 21 | 21 | 188,600 |
| 2024/07/02 | 22 | 22 | 21 | 22 | 265,500 |
| 2024/07/01 | 22 | 22 | 21 | 22 | 215,000 |
| 2024/06/28 | 22 | 22 | 21 | 22 | 127,200 |
| 2024/06/27 | 22 | 23 | 21 | 22 | 745,600 |
| 2024/06/26 | 22 | 23 | 22 | 22 | 255,500 |
| 2024/06/25 | 22 | 23 | 22 | 22 | 56,900 |
| 2024/06/24 | 22 | 23 | 22 | 22 | 151,600 |
| 2024/06/21 | 23 | 23 | 22 | 22 | 220,200 |
| 2024/06/20 | 22 | 23 | 22 | 22 | 157,500 |
| 2024/06/19 | 22 | 23 | 22 | 22 | 381,900 |
| 2024/06/18 | 22 | 23 | 22 | 22 | 433,700 |
| 2024/06/17 | 22 | 23 | 22 | 23 | 56,500 |
| 2024/06/14 | 23 | 23 | 22 | 23 | 96,500 |
| 2024/06/13 | 23 | 23 | 22 | 23 | 80,800 |
| 2024/06/12 | 23 | 23 | 22 | 22 | 86,600 |
| 2024/06/11 | 23 | 23 | 22 | 23 | 115,000 |
| 2024/06/10 | 23 | 24 | 22 | 22 | 230,700 |
| 2024/06/07 | 24 | 24 | 23 | 23 | 31,500 |
| 2024/06/06 | 24 | 24 | 23 | 23 | 75,200 |
| 2024/06/05 | 23 | 24 | 23 | 23 | 67,600 |
| 2024/06/04 | 24 | 24 | 23 | 23 | 139,700 |
| 2024/06/03 | 24 | 24 | 23 | 24 | 41,500 |
| 2024/05/31 | 23 | 24 | 22 | 24 | 420,900 |
| 2024/05/30 | 23 | 23 | 22 | 23 | 141,200 |
| 2024/05/29 | 24 | 24 | 22 | 23 | 401,200 |
| 2024/05/28 | 23 | 24 | 23 | 23 | 29,600 |
| 2024/05/27 | 23 | 24 | 22 | 24 | 494,800 |
| 2024/05/24 | 23 | 23 | 22 | 23 | 440,500 |
| 2024/05/23 | 24 | 25 | 22 | 23 | 1,623,200 |
| 2024/05/22 | 23 | 25 | 22 | 24 | 1,333,600 |
| 2024/05/21 | 23 | 25 | 22 | 22 | 3,814,100 |
| 2024/05/20 | 22 | 23 | 22 | 22 | 133,800 |
| 2024/05/17 | 22 | 23 | 22 | 22 | 265,000 |
| 2024/05/16 | 22 | 23 | 22 | 22 | 72,800 |
| 2024/05/15 | 22 | 23 | 22 | 23 | 185,500 |
| 2024/05/14 | 23 | 23 | 22 | 22 | 940,500 |
| 2024/05/13 | 23 | 25 | 22 | 25 | 1,630,800 |
| 2024/05/10 | 22 | 23 | 22 | 22 | 44,200 |
| 2024/05/09 | 22 | 23 | 22 | 23 | 66,000 |
| 2024/05/08 | 22 | 23 | 22 | 22 | 58,700 |
| 2024/05/07 | 23 | 23 | 22 | 23 | 47,800 |
| 2024/05/02 | 23 | 23 | 22 | 22 | 58,800 |
| 2024/05/01 | 23 | 23 | 22 | 22 | 182,800 |
| 2024/04/30 | 23 | 23 | 22 | 22 | 105,400 |
| 2024/04/26 | 23 | 23 | 22 | 22 | 556,700 |
| 2024/04/25 | 23 | 23 | 22 | 23 | 56,000 |
| 2024/04/24 | 23 | 23 | 22 | 22 | 92,800 |
| 2024/04/23 | 23 | 23 | 22 | 23 | 70,600 |
| 2024/04/22 | 22 | 23 | 22 | 22 | 131,400 |
| 2024/04/19 | 22 | 23 | 22 | 22 | 193,300 |
| 2024/04/18 | 23 | 23 | 22 | 22 | 101,800 |
| 2024/04/17 | 23 | 23 | 22 | 23 | 269,500 |
| 2024/04/16 | 23 | 23 | 22 | 23 | 133,800 |
| 2024/04/15 | 23 | 24 | 22 | 23 | 401,000 |
| 2024/04/12 | 23 | 24 | 23 | 23 | 315,200 |
| 2024/04/11 | 23 | 24 | 23 | 23 | 211,200 |
| 2024/04/10 | 23 | 24 | 23 | 23 | 161,900 |
| 2024/04/09 | 24 | 24 | 23 | 23 | 81,300 |
| 2024/04/08 | 23 | 24 | 23 | 24 | 87,300 |
| 2024/04/05 | 23 | 24 | 23 | 23 | 167,600 |
| 2024/04/04 | 23 | 24 | 23 | 24 | 147,400 |
| 2024/04/03 | 24 | 24 | 22 | 22 | 1,132,600 |
| 2024/04/02 | 24 | 25 | 23 | 23 | 507,900 |
| 2024/04/01 | 24 | 25 | 24 | 24 | 98,000 |
| 2024/03/29 | 24 | 25 | 24 | 25 | 104,300 |
| 2024/03/28 | 24 | 25 | 24 | 24 | 58,300 |
| 2024/03/27 | 25 | 25 | 24 | 24 | 231,100 |
| 2024/03/26 | 25 | 26 | 24 | 24 | 1,296,100 |
| 2024/03/25 | 25 | 26 | 24 | 26 | 644,000 |
| 2024/03/22 | 25 | 26 | 24 | 26 | 1,121,200 |
| 2024/03/21 | 23 | 25 | 23 | 24 | 528,000 |
| 2024/03/19 | 23 | 24 | 23 | 24 | 67,000 |
| 2024/03/18 | 24 | 24 | 23 | 23 | 454,000 |
| 2024/03/15 | 24 | 24 | 23 | 23 | 109,700 |
| 2024/03/14 | 23 | 24 | 23 | 24 | 139,600 |
| 2024/03/13 | 25 | 25 | 23 | 24 | 534,700 |
| 2024/03/12 | 24 | 25 | 24 | 25 | 183,700 |
| 2024/03/11 | 24 | 25 | 23 | 25 | 659,400 |
| 2024/03/08 | 25 | 25 | 23 | 24 | 905,000 |
| 2024/03/07 | 25 | 25 | 24 | 25 | 261,800 |
| 2024/03/06 | 25 | 26 | 24 | 25 | 1,384,900 |
| 2024/03/05 | 26 | 26 | 24 | 26 | 1,278,700 |
| 2024/03/04 | 24 | 27 | 24 | 26 | 4,766,400 |
| 2024/03/01 | 24 | 25 | 23 | 23 | 1,463,600 |
| 2024/02/29 | 22 | 24 | 22 | 24 | 1,013,300 |
| 2024/02/28 | 22 | 23 | 22 | 22 | 133,400 |
| 2024/02/27 | 22 | 23 | 22 | 22 | 1,102,700 |
| 2024/02/26 | 21 | 22 | 21 | 22 | 221,200 |
| 2024/02/22 | 22 | 22 | 21 | 22 | 322,500 |
| 2024/02/21 | 21 | 22 | 21 | 21 | 47,400 |
| 2024/02/20 | 21 | 22 | 21 | 21 | 174,000 |
| 2024/02/19 | 21 | 22 | 21 | 21 | 248,300 |
| 2024/02/16 | 21 | 21 | 20 | 21 | 802,400 |
| 2024/02/15 | 23 | 23 | 20 | 20 | 1,977,100 |
| 2024/02/14 | 24 | 24 | 22 | 22 | 644,800 |
| 2024/02/13 | 24 | 24 | 23 | 24 | 466,500 |
| 2024/02/09 | 22 | 24 | 22 | 23 | 800,800 |
| 2024/02/08 | 22 | 23 | 22 | 22 | 107,800 |
| 2024/02/07 | 22 | 23 | 22 | 22 | 105,400 |
| 2024/02/06 | 22 | 23 | 22 | 22 | 267,900 |
| 2024/02/05 | 23 | 23 | 22 | 22 | 275,800 |
| 2024/02/02 | 22 | 23 | 22 | 22 | 129,800 |
| 2024/02/01 | 23 | 24 | 22 | 22 | 275,900 |
| 2024/01/31 | 23 | 24 | 22 | 23 | 1,915,600 |
| 2024/01/30 | 23 | 25 | 22 | 23 | 1,884,300 |
| 2024/01/29 | 22 | 23 | 22 | 22 | 92,800 |
| 2024/01/26 | 22 | 23 | 22 | 22 | 256,600 |
| 2024/01/25 | 22 | 23 | 22 | 22 | 288,000 |
| 2024/01/24 | 23 | 23 | 22 | 22 | 156,100 |
| 2024/01/23 | 21 | 23 | 20 | 23 | 894,500 |
| 2024/01/22 | 20 | 21 | 20 | 20 | 159,500 |
| 2024/01/19 | 20 | 21 | 20 | 20 | 149,000 |
| 2024/01/18 | 20 | 21 | 20 | 20 | 85,700 |
| 2024/01/17 | 21 | 21 | 20 | 21 | 205,500 |
| 2024/01/16 | 21 | 21 | 20 | 20 | 197,900 |
| 2024/01/15 | 22 | 22 | 20 | 20 | 812,900 |
| 2024/01/12 | 23 | 23 | 21 | 22 | 644,900 |
| 2024/01/11 | 21 | 24 | 20 | 23 | 3,169,100 |
| 2024/01/10 | 20 | 21 | 20 | 20 | 61,000 |
| 2024/01/09 | 21 | 21 | 20 | 21 | 66,700 |
| 2024/01/05 | 21 | 21 | 20 | 20 | 212,100 |
| 2024/01/04 | 21 | 21 | 20 | 21 | 78,300 |
| 2023/12/29 | 21 | 21 | 20 | 21 | 127,100 |
| 2023/12/28 | 20 | 21 | 20 | 20 | 241,700 |
| 2023/12/27 | 20 | 21 | 20 | 21 | 701,100 |
| 2023/12/26 | 21 | 21 | 20 | 21 | 852,100 |
| 2023/12/25 | 21 | 22 | 21 | 21 | 377,500 |
| 2023/12/22 | 21 | 22 | 21 | 21 | 158,100 |
| 2023/12/21 | 21 | 22 | 21 | 21 | 65,900 |
| 2023/12/20 | 22 | 22 | 21 | 22 | 117,400 |
| 2023/12/19 | 22 | 22 | 21 | 22 | 47,400 |
| 2023/12/18 | 21 | 22 | 21 | 22 | 139,100 |
| 2023/12/15 | 22 | 22 | 21 | 21 | 71,300 |
| 2023/12/14 | 21 | 22 | 21 | 22 | 230,300 |
| 2023/12/13 | 21 | 22 | 21 | 21 | 181,400 |
| 2023/12/12 | 22 | 22 | 21 | 21 | 99,800 |
| 2023/12/11 | 22 | 22 | 21 | 22 | 63,600 |
| 2023/12/08 | 21 | 22 | 21 | 21 | 126,000 |
| 2023/12/07 | 23 | 23 | 21 | 21 | 245,100 |
| 2023/12/06 | 22 | 23 | 22 | 23 | 178,000 |
| 2023/12/05 | 22 | 23 | 21 | 22 | 418,400 |
| 2023/12/04 | 22 | 22 | 21 | 21 | 230,400 |
| 2023/12/01 | 22 | 23 | 22 | 22 | 165,100 |
| 2023/11/30 | 22 | 23 | 22 | 22 | 136,000 |
| 2023/11/29 | 22 | 23 | 22 | 22 | 140,100 |
| 2023/11/28 | 22 | 23 | 22 | 22 | 88,400 |
| 2023/11/27 | 22 | 23 | 22 | 22 | 97,100 |
| 2023/11/24 | 22 | 23 | 22 | 22 | 124,600 |
| 2023/11/22 | 22 | 23 | 22 | 23 | 121,300 |
| 2023/11/21 | 22 | 23 | 22 | 22 | 88,600 |
| 2023/11/20 | 23 | 23 | 22 | 22 | 129,500 |
| 2023/11/17 | 22 | 23 | 21 | 23 | 321,100 |
| 2023/11/16 | 22 | 23 | 21 | 21 | 296,300 |
| 2023/11/15 | 22 | 23 | 22 | 22 | 842,600 |
| 2023/11/14 | 22 | 23 | 22 | 22 | 268,300 |
| 2023/11/13 | 25 | 26 | 23 | 23 | 4,207,400 |
| 2023/11/10 | 22 | 22 | 21 | 22 | 229,100 |
| 2023/11/09 | 22 | 22 | 21 | 22 | 209,600 |
| 2023/11/08 | 23 | 23 | 21 | 22 | 250,700 |
| 2023/11/07 | 22 | 23 | 22 | 22 | 121,200 |
| 2023/11/06 | 22 | 23 | 22 | 22 | 111,600 |
| 2023/11/02 | 22 | 23 | 21 | 22 | 613,200 |
| 2023/11/01 | 22 | 22 | 21 | 22 | 76,800 |
| 2023/10/31 | 22 | 22 | 21 | 22 | 304,200 |
| 2023/10/30 | 22 | 23 | 22 | 22 | 1,061,600 |
| 2023/10/27 | 22 | 23 | 22 | 23 | 78,000 |
| 2023/10/26 | 22 | 23 | 22 | 22 | 140,200 |
| 2023/10/25 | 22 | 23 | 22 | 23 | 116,600 |
| 2023/10/24 | 23 | 23 | 22 | 23 | 161,800 |
| 2023/10/23 | 22 | 23 | 22 | 22 | 86,900 |
| 2023/10/20 | 23 | 23 | 22 | 23 | 389,800 |
| 2023/10/19 | 23 | 24 | 22 | 22 | 202,500 |
| 2023/10/18 | 23 | 24 | 22 | 23 | 297,600 |
| 2023/10/17 | 23 | 24 | 22 | 22 | 543,100 |
| 2023/10/16 | 23 | 24 | 23 | 23 | 265,800 |
| 2023/10/13 | 23 | 24 | 23 | 23 | 105,600 |
| 2023/10/12 | 23 | 24 | 23 | 23 | 127,500 |
| 2023/10/11 | 23 | 24 | 23 | 23 | 102,100 |
| 2023/10/10 | 23 | 24 | 23 | 23 | 263,500 |
| 2023/10/06 | 23 | 24 | 23 | 23 | 80,100 |
| 2023/10/05 | 23 | 24 | 23 | 23 | 96,700 |
| 2023/10/04 | 23 | 24 | 23 | 23 | 207,800 |
| 2023/10/03 | 24 | 24 | 23 | 24 | 26,700 |