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
2006/12/27 27 27 27 27 1,000
2006/12/21 25 25 25 25 1,000
2006/12/20 25 25 25 25 20,000
2006/12/18 26 26 26 26 3,000
2006/12/14 27 27 25 25 55,000
2006/12/06 29 29 29 29 2,000
2006/11/30 30 30 30 30 10,000
2006/11/24 29 29 29 29 1,000
2006/11/22 26 26 26 26 10,000
2006/11/20 26 30 26 30 3,000
2006/11/16 30 35 30 35 2,000
2006/10/12 29 30 29 30 6,000
2006/10/05 34 34 34 34 34,000
2006/10/03 35 35 35 35 8,000
2006/09/27 35 35 35 35 2,000
2006/09/26 34 34 34 34 30,000
2006/09/22 37 37 37 37 1,000
2006/09/14 38 38 38 38 9,000
2006/09/06 39 39 39 39 1,000
2006/08/21 43 43 43 43 15,000
2006/08/11 42 42 41 41 31,000
2006/08/08 40 40 40 40 1,000
2006/08/07 42 42 42 42 5,000
2006/08/04 43 43 42 42 25,000
2006/08/02 41 41 41 41 5,000
2006/07/31 38 38 38 38 5,000
2006/07/25 38 38 38 38 1,000
2006/07/24 37 37 37 37 10,000
2006/07/19 38 38 38 38 1,000
2006/07/18 39 39 39 39 1,000
2006/07/12 43 43 43 43 5,000
2006/07/10 41 41 41 41 22,000
2006/07/07 43 43 43 43 1,000
2006/06/15 40 40 40 40 5,000
2006/06/09 42 42 31 40 9,000
2006/06/01 44 44 42 42 3,000
2006/05/31 46 46 43 43 7,000
2006/05/24 42 42 42 42 1,000
2006/05/19 41 45 41 45 6,000
2006/05/18 44 44 44 44 3,000
2006/05/12 48 48 47 47 3,000
2006/05/01 50 50 50 50 8,000
2006/04/28 51 51 51 51 5,000
2006/04/27 52 52 52 52 20,000
2006/04/25 53 53 53 53 1,000
2006/04/24 52 52 50 50 3,000
2006/04/20 54 54 54 54 2,000
2006/04/19 56 56 55 55 8,000
2006/04/17 57 59 55 55 22,000
2006/04/14 57 57 56 56 5,000
2006/04/05 56 56 56 56 2,000
2006/04/04 53 55 53 55 14,000
2006/03/29 50 50 50 50 2,000
2006/03/27 54 54 54 54 1,000
2006/03/23 54 54 54 54 10,000
2006/03/20 55 55 54 54 11,000
2006/03/16 54 54 54 54 66,000
2006/03/15 55 57 55 55 7,000
2006/03/14 54 54 54 54 4,000
2006/03/10 56 56 56 56 1,000
2006/03/08 52 52 52 52 4,000
2006/03/07 55 55 55 55 4,000
2006/03/06 58 61 55 55 15,000
2006/03/03 55 57 55 56 13,000
2006/03/02 56 57 56 57 35,000
2006/03/01 59 60 57 57 86,000
2006/02/28 57 57 51 56 44,000
2006/02/27 52 57 52 57 177,000
2006/02/24 58 58 55 58 20,000
2006/02/23 56 61 56 59 62,000
2006/02/21 39 39 39 39 20,000
2006/02/16 48 48 48 48 10,000
2006/02/14 44 58 44 55 35,000
2006/02/13 53 53 49 49 3,000
2006/02/08 55 60 55 60 5,000
2006/02/02 57 57 57 57 1,000
2006/01/27 62 62 59 59 11,000
2006/01/26 60 62 57 60 35,000
2006/01/25 51 51 51 51 1,000
2006/01/24 53 53 53 53 5,000
2006/01/19 59 60 59 60 18,000
2006/01/18 60 63 47 61 24,000
2006/01/17 65 65 62 62 44,000
2006/01/16 64 65 64 65 3,000
2006/01/13 67 67 65 65 7,000
2006/01/12 66 66 66 66 14,000
2006/01/11 70 70 66 66 57,000
2006/01/10 71 71 69 69 2,000
2006/01/06 68 68 65 66 16,000
2006/01/05 65 66 62 65 12,000

このページの先頭へ