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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 80 | 81 | 75 | 79 | 7,353,500 |
| 2025/05/30 | 75 | 78 | 74 | 78 | 5,419,300 |
| 2025/05/29 | 81 | 82 | 76 | 76 | 9,096,800 |
| 2025/05/28 | 83 | 83 | 78 | 80 | 11,438,900 |
| 2025/05/27 | 88 | 91 | 81 | 84 | 28,613,800 |
| 2025/05/26 | 76 | 88 | 74 | 85 | 23,951,100 |
| 2025/05/23 | 79 | 81 | 71 | 72 | 18,537,200 |
| 2025/05/22 | 71 | 88 | 70 | 87 | 41,682,900 |
| 2025/05/21 | 71 | 72 | 68 | 70 | 9,538,300 |
| 2025/05/20 | 73 | 75 | 70 | 72 | 7,429,000 |
| 2025/05/19 | 76 | 77 | 72 | 73 | 8,065,200 |
| 2025/05/16 | 77 | 78 | 73 | 74 | 6,133,700 |
| 2025/05/15 | 70 | 81 | 70 | 78 | 15,394,400 |
| 2025/05/14 | 72 | 74 | 69 | 72 | 6,819,500 |
| 2025/05/13 | 73 | 75 | 70 | 72 | 9,487,200 |
| 2025/05/12 | 78 | 78 | 73 | 76 | 7,162,800 |
| 2025/05/09 | 71 | 78 | 70 | 77 | 13,095,300 |
| 2025/05/08 | 69 | 70 | 66 | 70 | 8,948,500 |
| 2025/05/07 | 73 | 74 | 69 | 70 | 9,717,000 |
| 2025/05/02 | 69 | 77 | 66 | 74 | 21,484,700 |
| 2025/05/01 | 70 | 71 | 65 | 68 | 9,980,000 |
| 2025/04/30 | 71 | 72 | 68 | 70 | 9,525,400 |
| 2025/04/28 | 76 | 78 | 69 | 72 | 14,312,700 |
| 2025/04/25 | 94 | 98 | 73 | 73 | 40,573,400 |
| 2025/04/24 | 81 | 82 | 78 | 82 | 4,773,600 |
| 2025/04/23 | 85 | 88 | 80 | 82 | 9,938,300 |
| 2025/04/22 | 86 | 87 | 79 | 81 | 11,679,200 |
| 2025/04/21 | 92 | 99 | 85 | 88 | 20,166,400 |
| 2025/04/18 | 96 | 101 | 94 | 95 | 16,879,800 |
| 2025/04/17 | 107 | 111 | 98 | 101 | 17,668,200 |
| 2025/04/16 | 111 | 111 | 103 | 108 | 19,866,100 |
| 2025/04/15 | 105 | 113 | 104 | 110 | 21,884,700 |
| 2025/04/14 | 100 | 108 | 98 | 105 | 30,421,900 |
| 2025/04/11 | 91 | 100 | 90 | 97 | 22,168,800 |
| 2025/04/10 | 104 | 105 | 94 | 94 | 27,275,200 |
| 2025/04/09 | 85 | 91 | 81 | 90 | 23,598,900 |
| 2025/04/08 | 92 | 99 | 87 | 89 | 31,447,900 |
| 2025/04/07 | 70 | 85 | 67 | 72 | 20,230,400 |
| 2025/04/04 | 98 | 103 | 77 | 85 | 25,752,700 |
| 2025/04/03 | 100 | 106 | 89 | 97 | 32,281,700 |
| 2025/04/02 | 85 | 112 | 84 | 112 | 41,308,800 |
| 2025/04/01 | 113 | 117 | 82 | 88 | 40,787,600 |
| 2025/03/31 | 120 | 124 | 111 | 116 | 18,635,400 |
| 2025/03/28 | 113 | 129 | 105 | 119 | 50,697,000 |
| 2025/03/27 | 91 | 109 | 90 | 104 | 37,958,500 |
| 2025/03/26 | 76 | 93 | 76 | 92 | 35,637,400 |
| 2025/03/25 | 89 | 92 | 80 | 81 | 43,818,800 |
| 2025/03/24 | 75 | 85 | 70 | 84 | 53,327,600 |
| 2025/03/21 | 60 | 64 | 57 | 60 | 20,160,300 |
| 2025/03/19 | 59 | 79 | 55 | 63 | 89,728,800 |
| 2025/03/18 | 39 | 60 | 39 | 60 | 76,072,800 |
| 2025/03/17 | 29 | 32 | 28 | 30 | 4,344,900 |
| 2025/03/14 | 28 | 29 | 27 | 28 | 1,031,700 |
| 2025/03/13 | 26 | 28 | 25 | 28 | 4,272,500 |
| 2025/03/12 | 24 | 28 | 24 | 26 | 3,930,700 |
| 2025/03/11 | 25 | 25 | 24 | 24 | 245,000 |
| 2025/03/10 | 24 | 25 | 24 | 25 | 355,600 |
| 2025/03/07 | 25 | 25 | 24 | 25 | 204,300 |
| 2025/03/06 | 25 | 25 | 24 | 24 | 206,500 |
| 2025/03/05 | 24 | 25 | 24 | 24 | 285,200 |
| 2025/03/04 | 24 | 25 | 24 | 24 | 338,600 |
| 2025/03/03 | 25 | 25 | 24 | 24 | 203,700 |
| 2025/02/28 | 25 | 25 | 24 | 25 | 148,900 |
| 2025/02/27 | 25 | 25 | 24 | 25 | 440,900 |
| 2025/02/26 | 26 | 27 | 24 | 25 | 3,984,500 |
| 2025/02/25 | 25 | 26 | 24 | 26 | 1,054,800 |
| 2025/02/21 | 25 | 26 | 24 | 25 | 2,199,700 |
| 2025/02/20 | 24 | 25 | 24 | 25 | 584,000 |
| 2025/02/19 | 25 | 25 | 23 | 24 | 1,021,000 |
| 2025/02/18 | 25 | 25 | 24 | 25 | 277,800 |
| 2025/02/17 | 23 | 25 | 22 | 25 | 2,809,000 |
| 2025/02/14 | 23 | 24 | 22 | 24 | 855,700 |
| 2025/02/13 | 23 | 24 | 23 | 23 | 615,600 |
| 2025/02/12 | 23 | 24 | 22 | 24 | 906,600 |
| 2025/02/10 | 22 | 24 | 21 | 23 | 2,744,700 |
| 2025/02/07 | 21 | 22 | 21 | 22 | 512,600 |
| 2025/02/06 | 21 | 22 | 21 | 22 | 346,300 |
| 2025/02/05 | 21 | 22 | 20 | 21 | 1,887,200 |
| 2025/02/04 | 21 | 21 | 20 | 21 | 385,000 |
| 2025/02/03 | 21 | 21 | 20 | 21 | 128,300 |
| 2025/01/31 | 19 | 21 | 19 | 21 | 941,400 |
| 2025/01/30 | 21 | 21 | 20 | 20 | 1,893,900 |
| 2025/01/29 | 21 | 21 | 20 | 20 | 120,000 |
| 2025/01/28 | 21 | 21 | 20 | 21 | 317,300 |
| 2025/01/27 | 20 | 21 | 20 | 21 | 251,500 |
| 2025/01/24 | 21 | 21 | 20 | 21 | 490,000 |
| 2025/01/23 | 21 | 21 | 20 | 21 | 117,300 |
| 2025/01/22 | 21 | 21 | 20 | 21 | 323,000 |
| 2025/01/21 | 20 | 21 | 19 | 21 | 514,200 |
| 2025/01/20 | 19 | 20 | 19 | 20 | 319,600 |
| 2025/01/17 | 20 | 20 | 19 | 19 | 504,200 |
| 2025/01/16 | 20 | 20 | 19 | 19 | 1,656,900 |
| 2025/01/15 | 21 | 21 | 20 | 20 | 154,800 |
| 2025/01/14 | 21 | 21 | 20 | 21 | 276,600 |
| 2025/01/10 | 21 | 21 | 20 | 21 | 191,600 |
| 2025/01/09 | 21 | 21 | 20 | 21 | 587,400 |
| 2025/01/08 | 20 | 21 | 20 | 20 | 211,600 |
| 2025/01/07 | 21 | 21 | 20 | 20 | 130,400 |
| 2025/01/06 | 21 | 21 | 20 | 21 | 148,200 |
| 2024/12/30 | 20 | 21 | 20 | 21 | 1,121,300 |
| 2024/12/27 | 20 | 21 | 20 | 21 | 436,200 |
| 2024/12/26 | 20 | 21 | 20 | 20 | 1,627,200 |
| 2024/12/25 | 21 | 21 | 20 | 21 | 217,100 |
| 2024/12/24 | 21 | 21 | 20 | 21 | 252,800 |
| 2024/12/23 | 21 | 21 | 20 | 21 | 490,700 |
| 2024/12/20 | 21 | 22 | 21 | 21 | 629,300 |
| 2024/12/19 | 21 | 22 | 21 | 21 | 1,297,600 |
| 2024/12/18 | 22 | 22 | 21 | 21 | 100,800 |
| 2024/12/17 | 21 | 22 | 21 | 21 | 105,800 |
| 2024/12/16 | 21 | 22 | 21 | 22 | 271,600 |
| 2024/12/13 | 22 | 22 | 21 | 22 | 152,600 |
| 2024/12/12 | 21 | 22 | 21 | 22 | 327,900 |
| 2024/12/11 | 21 | 22 | 21 | 22 | 70,900 |
| 2024/12/10 | 21 | 22 | 21 | 22 | 127,300 |
| 2024/12/09 | 22 | 22 | 21 | 22 | 49,100 |
| 2024/12/06 | 22 | 22 | 21 | 22 | 79,800 |
| 2024/12/05 | 22 | 22 | 21 | 22 | 51,500 |
| 2024/12/04 | 22 | 22 | 21 | 22 | 209,100 |
| 2024/12/03 | 22 | 23 | 21 | 21 | 1,160,700 |
| 2024/12/02 | 22 | 23 | 22 | 22 | 321,300 |
| 2024/11/29 | 23 | 23 | 22 | 22 | 102,500 |
| 2024/11/28 | 22 | 23 | 22 | 23 | 188,800 |
| 2024/11/27 | 22 | 23 | 22 | 22 | 1,150,100 |
| 2024/11/26 | 22 | 22 | 21 | 22 | 202,600 |
| 2024/11/25 | 22 | 22 | 21 | 22 | 169,800 |
| 2024/11/22 | 22 | 22 | 21 | 21 | 93,400 |
| 2024/11/21 | 22 | 22 | 21 | 22 | 121,500 |
| 2024/11/20 | 22 | 22 | 21 | 22 | 199,100 |
| 2024/11/19 | 22 | 22 | 21 | 22 | 81,900 |
| 2024/11/18 | 22 | 22 | 21 | 22 | 251,300 |
| 2024/11/15 | 21 | 22 | 21 | 21 | 329,400 |
| 2024/11/14 | 22 | 23 | 21 | 22 | 942,100 |
| 2024/11/13 | 22 | 23 | 22 | 22 | 450,600 |
| 2024/11/12 | 22 | 23 | 22 | 22 | 195,900 |
| 2024/11/11 | 22 | 23 | 21 | 22 | 1,071,500 |
| 2024/11/08 | 23 | 25 | 21 | 22 | 4,833,400 |
| 2024/11/07 | 22 | 27 | 22 | 24 | 14,966,600 |
| 2024/11/06 | 22 | 22 | 21 | 22 | 373,800 |
| 2024/11/05 | 22 | 22 | 21 | 22 | 151,200 |
| 2024/11/01 | 22 | 22 | 21 | 22 | 162,700 |
| 2024/10/31 | 22 | 22 | 21 | 22 | 715,600 |
| 2024/10/30 | 22 | 23 | 22 | 22 | 923,300 |
| 2024/10/29 | 22 | 23 | 22 | 22 | 80,600 |
| 2024/10/28 | 22 | 23 | 22 | 22 | 132,200 |
| 2024/10/25 | 22 | 23 | 22 | 22 | 215,000 |
| 2024/10/24 | 22 | 23 | 22 | 22 | 367,400 |
| 2024/10/23 | 22 | 23 | 22 | 22 | 112,600 |
| 2024/10/22 | 23 | 23 | 22 | 23 | 247,000 |
| 2024/10/21 | 23 | 23 | 22 | 23 | 87,400 |
| 2024/10/18 | 22 | 23 | 22 | 22 | 191,100 |
| 2024/10/17 | 23 | 23 | 22 | 23 | 72,100 |
| 2024/10/16 | 22 | 23 | 22 | 23 | 83,200 |