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
2005/12/30 62 62 61 61 4,000
2005/12/29 62 64 62 64 4,000
2005/12/27 61 64 60 63 79,000
2005/12/26 64 64 62 62 21,000
2005/12/22 64 66 64 66 23,000
2005/12/21 69 72 67 69 38,000
2005/12/20 70 70 70 70 9,000
2005/12/19 71 71 71 71 3,000
2005/12/16 71 72 70 70 32,000
2005/12/15 74 74 71 71 14,000
2005/12/14 73 73 72 72 5,000
2005/12/13 72 75 72 74 45,000
2005/12/09 72 73 72 73 40,000
2005/12/08 73 74 72 72 20,000
2005/12/07 75 75 72 73 20,000
2005/12/06 79 86 74 75 114,000
2005/12/05 79 79 76 76 31,000
2005/12/02 79 80 77 77 59,000
2005/12/01 73 79 73 78 34,000
2005/11/30 70 73 70 73 31,000
2005/11/29 72 73 72 73 18,000
2005/11/28 76 76 74 74 17,000
2005/11/25 67 74 67 74 43,000
2005/11/24 73 73 62 68 196,000
2005/11/22 79 79 73 73 32,000
2005/11/21 81 84 80 80 40,000
2005/11/18 79 81 76 76 39,000
2005/11/17 82 82 79 79 14,000
2005/11/16 84 84 81 82 37,000
2005/11/15 85 85 85 85 16,000
2005/11/14 87 87 85 85 16,000
2005/11/11 89 89 83 87 33,000
2005/11/10 87 89 87 88 27,000
2005/11/09 85 87 84 84 15,000
2005/11/08 86 86 83 83 7,000
2005/11/07 85 85 83 83 7,000
2005/11/04 85 85 85 85 8,000
2005/11/02 89 89 86 86 26,000
2005/11/01 89 90 85 85 45,000
2005/10/31 89 89 86 86 13,000
2005/10/28 87 88 87 88 31,000
2005/10/27 84 84 84 84 1,000
2005/10/26 81 84 81 84 25,000
2005/10/24 90 90 86 86 73,000
2005/10/21 90 91 87 87 24,000
2005/10/20 94 95 91 91 23,000
2005/10/19 84 93 84 91 52,000
2005/10/18 87 90 84 86 63,000
2005/10/17 90 92 84 87 348,000
2005/10/14 70 84 69 84 290,000
2005/10/13 69 69 69 69 1,000
2005/10/12 71 71 70 70 11,000
2005/10/11 75 75 70 70 42,000
2005/10/07 72 73 72 72 97,000
2005/10/06 69 74 66 74 37,000
2005/10/04 69 70 68 68 41,000
2005/10/03 67 68 67 68 6,000
2005/09/30 65 65 65 65 4,000
2005/09/29 68 68 65 66 64,000
2005/09/28 63 68 63 68 53,000
2005/09/27 68 68 64 64 15,000
2005/09/26 68 71 66 67 83,000
2005/09/22 63 68 62 68 72,000
2005/09/21 72 72 63 67 32,000
2005/09/20 73 73 71 71 52,000
2005/09/16 74 74 71 71 51,000
2005/09/15 70 75 68 70 178,000
2005/09/14 68 70 65 70 170,000
2005/09/13 67 72 62 67 586,000
2005/09/12 59 63 58 63 384,000
2005/09/09 50 54 48 54 152,000
2005/09/08 50 50 49 49 13,000
2005/09/07 50 52 49 51 132,000
2005/09/06 52 55 49 49 289,000
2005/09/05 51 53 49 51 281,000
2005/09/02 42 48 42 48 166,000
2005/09/01 42 42 42 42 6,000
2005/08/31 43 43 42 42 10,000
2005/08/30 42 44 42 43 40,000
2005/08/29 42 42 41 41 3,000
2005/08/26 41 41 41 41 20,000
2005/08/25 42 43 41 43 15,000
2005/08/24 42 42 42 42 2,000
2005/08/23 44 44 42 42 16,000
2005/08/22 44 44 42 43 6,000
2005/08/19 44 45 43 44 80,000
2005/08/18 43 44 42 42 6,000
2005/08/17 42 43 41 42 39,000
2005/08/16 41 41 39 40 30,000
2005/08/15 39 39 39 39 7,000
2005/08/11 38 38 38 38 5,000
2005/08/10 38 42 38 39 22,000
2005/08/09 38 38 38 38 5,000
2005/08/08 38 38 36 37 9,000
2005/08/04 40 40 39 40 42,000
2005/08/03 40 40 40 40 12,000
2005/08/02 41 41 40 41 14,000
2005/08/01 41 43 41 41 20,000
2005/07/29 45 45 41 42 174,000
2005/07/28 41 47 41 45 472,000
2005/07/27 40 40 40 40 51,000
2005/07/26 42 42 40 41 30,000
2005/07/25 42 42 42 42 1,000
2005/07/22 42 42 40 40 7,000
2005/07/21 40 43 39 43 234,000
2005/07/20 41 42 39 40 137,000
2005/07/19 41 42 40 41 67,000
2005/07/15 40 42 39 41 35,000
2005/07/14 43 43 41 41 38,000
2005/07/13 39 44 39 43 135,000
2005/07/12 47 47 44 44 151,000
2005/07/11 42 48 42 48 367,000
2005/07/08 38 41 38 40 153,000
2005/07/07 40 40 39 40 71,000
2005/07/06 45 45 40 41 225,000
2005/07/05 40 47 36 45 813,000
2005/07/04 49 49 39 40 672,000
2005/07/01 53 58 42 49 1,125,000
2005/06/30 66 78 43 43 2,052,000
2005/06/29 44 61 42 60 2,324,000
2005/06/28 27 37 26 37 800,000
2005/06/27 24 25 24 25 136,000
2005/06/24 24 24 24 24 63,000
2005/06/23 26 26 24 24 52,000
2005/06/22 24 26 24 25 82,000
2005/06/21 25 28 24 24 267,000
2005/06/20 23 25 23 24 233,000
2005/06/17 20 25 20 25 84,000
2005/06/15 20 20 20 20 2,000
2005/06/09 19 19 19 19 6,000
2005/06/08 19 19 19 19 2,000
2005/06/07 19 19 19 19 20,000
2005/06/02 18 18 18 18 5,000
2005/06/01 18 18 18 18 2,000
2005/05/27 16 16 16 16 3,000
2005/05/23 16 16 16 16 5,000
2005/05/20 16 16 16 16 23,000
2005/05/19 15 15 15 15 13,000
2005/05/13 17 17 17 17 1,000
2005/05/12 17 17 17 17 9,000
2005/05/11 17 18 17 18 9,000
2005/05/10 17 18 17 17 28,000
2005/05/09 17 17 17 17 19,000
2005/05/06 20 20 17 18 47,000
2005/05/02 17 17 17 17 4,000
2005/04/28 22 22 22 22 1,000
2005/04/18 19 19 19 19 7,000
2005/04/14 20 20 20 20 5,000
2005/04/13 20 20 20 20 4,000
2005/04/11 20 20 20 20 5,000
2005/04/05 22 22 21 21 8,000
2005/04/04 21 21 20 20 5,000
2005/04/01 20 20 20 20 60,000
2005/03/31 21 21 21 21 8,000
2005/03/30 25 25 25 25 12,000
2005/03/24 23 23 23 23 2,000
2005/03/23 23 23 22 22 13,000
2005/03/22 20 20 20 20 1,000
2005/03/18 25 25 25 25 10,000
2005/03/15 21 21 21 21 2,000
2005/03/07 23 23 23 23 7,000
2005/03/04 23 23 21 21 14,000
2005/03/03 21 21 21 21 4,000
2005/02/28 22 22 22 22 5,000
2005/02/24 21 21 21 21 25,000
2005/02/22 21 21 21 21 6,000
2005/02/21 23 23 22 22 4,000
2005/02/18 21 21 21 21 4,000
2005/02/10 26 26 26 26 20,000
2005/02/03 22 23 22 22 6,000
2005/02/02 27 27 21 23 7,000
2005/01/28 23 23 23 23 23,000
2005/01/27 24 24 24 24 1,000
2005/01/12 26 26 26 26 3,000
2005/01/11 28 28 28 28 9,000
2005/01/07 29 29 25 25 5,000

このページの先頭へ