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
1989/12/28 1,550 1,550 1,550 1,550 10,000
1989/12/21 1,640 1,640 1,640 1,640 3,000
1989/12/20 1,690 1,690 1,480 1,540 71,000
1989/12/19 1,730 1,790 1,730 1,790 21,000
1989/12/18 1,630 1,740 1,630 1,710 69,000
1989/12/15 1,620 1,620 1,620 1,620 3,000
1989/12/14 1,650 1,650 1,650 1,650 1,000
1989/12/13 1,560 1,560 1,560 1,560 1,000
1989/12/12 1,680 1,680 1,680 1,680 1,000
1989/12/11 1,600 1,600 1,600 1,600 1,000
1989/12/08 1,530 1,530 1,530 1,530 6,000
1989/12/07 1,490 1,490 1,490 1,490 1,000
1989/12/06 1,500 1,550 1,480 1,550 23,000
1989/12/05 1,330 1,450 1,330 1,450 32,000
1989/12/04 1,280 1,350 1,280 1,340 8,000
1989/12/01 1,220 1,220 1,220 1,220 1,000
1989/11/30 1,220 1,220 1,220 1,220 1,000
1989/11/29 1,220 1,220 1,220 1,220 1,000
1989/11/28 1,180 1,240 1,180 1,210 12,000
1989/11/27 1,260 1,260 1,260 1,260 1,000
1989/11/24 1,280 1,300 1,280 1,300 2,000
1989/11/22 1,210 1,210 1,210 1,210 1,000
1989/11/21 1,120 1,160 1,120 1,160 24,000
1989/11/20 1,000 1,000 1,000 1,000 1,000
1989/11/17 985 985 985 985 1,000
1989/11/16 957 957 957 957 1,000
1989/11/15 960 960 960 960 1,000
1989/11/14 940 940 940 940 1,000
1989/11/13 950 950 950 950 1,000
1989/11/10 955 955 955 955 1,000
1989/11/09 955 955 955 955 1,000
1989/11/08 953 961 953 961 4,000
1989/11/07 941 941 941 941 1,000
1989/11/06 951 951 951 951 1,000
1989/11/02 966 966 966 966 1,000
1989/11/01 965 965 965 965 1,000
1989/10/31 965 965 965 965 1,000
1989/10/30 970 970 970 970 1,000
1989/10/27 980 980 980 980 1,000
1989/10/26 985 985 985 985 1,000
1989/10/25 1,000 1,000 1,000 1,000 1,000
1989/10/24 1,010 1,010 1,010 1,010 1,000
1989/10/23 999 999 999 999 1,000
1989/10/20 990 990 990 990 1,000
1989/10/19 998 1,000 998 1,000 4,000
1989/10/18 994 994 994 994 1,000
1989/10/17 980 980 980 980 1,000
1989/10/16 950 950 950 950 1,000
1989/10/13 955 959 955 955 74,000
1989/10/12 940 940 940 940 1,000
1989/10/11 942 942 942 942 1,000
1989/10/09 940 950 940 950 4,000
1989/10/06 956 960 956 960 3,000
1989/10/05 925 925 925 925 1,000
1989/10/04 930 930 930 930 1,000
1989/10/03 932 932 932 932 1,000
1989/10/02 963 963 963 963 1,000
1989/09/29 930 930 930 930 1,000
1989/09/28 923 924 923 924 22,000
1989/09/22 913 913 913 913 1,000
1989/09/21 920 920 920 920 8,000
1989/09/20 910 910 910 910 12,000
1989/09/19 919 919 919 919 1,000
1989/09/18 897 897 897 897 1,000
1989/09/14 917 917 917 917 1,000
1989/09/13 910 910 910 910 1,000
1989/09/12 890 890 890 890 1,000
1989/09/11 891 891 891 891 1,000
1989/09/08 910 910 910 910 1,000
1989/09/07 907 907 907 907 1,000
1989/09/06 910 910 910 910 1,000
1989/09/05 920 920 920 920 3,000
1989/09/04 922 922 922 922 1,000
1989/09/01 926 926 926 926 1,000
1989/08/31 929 929 929 929 1,000
1989/08/30 926 926 926 926 1,000
1989/08/29 919 919 919 919 1,000
1989/08/28 900 900 900 900 1,000
1989/08/25 889 889 889 889 1,000
1989/08/24 908 908 908 908 1,000
1989/08/23 901 901 901 901 1,000
1989/08/22 915 915 915 915 1,000
1989/08/21 920 920 920 920 1,000
1989/08/18 900 900 900 900 1,000
1989/08/17 919 919 919 919 1,000
1989/08/16 929 929 929 929 1,000
1989/08/15 879 879 879 879 1,000
1989/08/14 867 867 867 867 1,000
1989/08/11 892 892 892 892 1,000
1989/08/10 885 885 885 885 1,000
1989/08/09 906 906 906 906 1,000
1989/08/08 920 920 920 920 1,000
1989/08/07 921 921 921 921 1,000
1989/08/04 932 932 932 932 1,000
1989/08/03 931 931 931 931 1,000
1989/08/02 930 930 930 930 1,000
1989/08/01 925 925 925 925 1,000
1989/07/31 900 900 900 900 1,000
1989/07/28 900 900 900 900 1,000
1989/07/27 895 895 895 895 1,000
1989/07/26 874 874 874 874 1,000
1989/07/25 865 865 865 865 1,000
1989/07/24 855 855 855 855 1,000
1989/07/21 868 868 868 868 1,000
1989/07/20 842 842 842 842 1,000
1989/07/19 848 848 848 848 1,000
1989/07/18 850 850 850 850 1,000
1989/07/17 862 862 862 862 1,000
1989/07/14 862 862 862 862 1,000
1989/07/13 906 906 906 906 1,000
1989/07/12 906 906 906 906 1,000
1989/07/11 906 906 906 906 1,000
1989/07/10 900 900 900 900 1,000
1989/07/07 901 901 901 901 1,000
1989/07/06 918 918 918 918 1,000
1989/07/05 919 919 919 919 1,000
1989/07/04 918 918 918 918 1,000
1989/07/03 917 917 917 917 1,000
1989/06/30 920 920 920 920 1,000
1989/06/29 928 928 928 928 1,000
1989/06/28 925 925 925 925 1,000
1989/06/27 925 925 925 925 1,000
1989/06/26 911 911 911 911 1,000
1989/06/23 911 911 906 906 6,000
1989/06/22 930 930 930 930 1,000
1989/06/21 936 936 936 936 1,000
1989/06/20 915 915 915 915 1,000
1989/06/19 943 943 943 943 1,000
1989/06/16 943 943 943 943 1,000
1989/06/15 940 940 940 940 1,000
1989/06/14 920 920 920 920 1,000
1989/06/13 930 930 930 930 1,000
1989/06/12 937 937 937 937 1,000
1989/06/09 939 939 939 939 1,000
1989/06/06 945 945 945 945 1,000
1989/05/23 970 970 970 970 2,000
1989/05/22 970 970 970 970 13,000
1989/05/19 970 970 970 970 15,000
1989/05/15 1,030 1,040 1,030 1,040 2,000
1989/05/10 1,000 1,000 1,000 1,000 1,000
1989/05/08 1,090 1,090 1,090 1,090 1,000
1989/05/02 919 919 919 919 1,000
1989/05/01 935 935 935 935 1,000
1989/04/28 960 960 960 960 6,000
1989/04/27 938 938 938 938 1,000
1989/04/26 900 900 900 900 1,000
1989/04/25 900 900 898 898 13,000
1989/04/24 901 901 901 901 1,000
1989/04/21 888 905 888 905 13,000
1989/04/20 880 880 880 880 1,000
1989/04/19 830 830 830 830 1,000
1989/04/18 796 796 796 796 1,000
1989/04/17 799 799 799 799 1,000
1989/04/14 789 789 786 786 4,000
1989/04/13 792 792 792 792 1,000
1989/04/12 810 810 810 810 1,000
1989/04/11 780 780 780 780 1,000
1989/04/10 745 775 745 775 3,000
1989/04/07 714 714 714 714 1,000
1989/04/06 720 720 718 718 180,000
1989/04/05 725 725 725 725 1,000
1989/04/04 725 725 725 725 1,000
1989/04/03 719 719 719 719 1,000
1989/03/31 687 687 687 687 1,000
1989/03/30 691 691 691 691 1,000
1989/03/20 698 698 698 698 4,000
1989/02/28 706 706 706 706 5,000
1989/02/21 705 705 705 705 1,000
1989/02/16 688 688 688 688 5,000
1989/02/07 741 741 741 741 1,000
1989/02/06 729 729 729 729 1,000
1989/01/31 680 680 680 680 8,000
1989/01/13 620 620 620 620 1,000

このページの先頭へ