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 |
---|---|---|---|---|---|
2014/12/30 | 49 | 49 | 48 | 49 | 209,800 |
2014/12/29 | 50 | 50 | 48 | 49 | 189,300 |
2014/12/26 | 47 | 50 | 47 | 50 | 563,700 |
2014/12/25 | 47 | 48 | 46 | 47 | 747,000 |
2014/12/24 | 48 | 49 | 47 | 47 | 384,800 |
2014/12/22 | 48 | 49 | 48 | 49 | 144,100 |
2014/12/19 | 48 | 49 | 48 | 49 | 503,700 |
2014/12/18 | 48 | 49 | 47 | 49 | 323,400 |
2014/12/17 | 48 | 49 | 48 | 48 | 372,700 |
2014/12/16 | 48 | 49 | 48 | 48 | 455,600 |
2014/12/15 | 50 | 50 | 48 | 48 | 487,900 |
2014/12/12 | 50 | 51 | 49 | 50 | 647,400 |
2014/12/11 | 49 | 50 | 49 | 49 | 624,000 |
2014/12/10 | 51 | 51 | 49 | 50 | 966,000 |
2014/12/09 | 54 | 54 | 51 | 51 | 710,800 |
2014/12/08 | 52 | 54 | 52 | 54 | 922,300 |
2014/12/05 | 55 | 55 | 51 | 52 | 1,678,400 |
2014/12/04 | 52 | 55 | 52 | 55 | 1,999,300 |
2014/12/03 | 51 | 52 | 51 | 52 | 236,000 |
2014/12/02 | 51 | 52 | 50 | 50 | 173,800 |
2014/12/01 | 51 | 52 | 50 | 51 | 879,800 |
2014/11/28 | 50 | 51 | 49 | 51 | 898,800 |
2014/11/27 | 49 | 50 | 49 | 49 | 345,400 |
2014/11/26 | 49 | 50 | 49 | 49 | 70,800 |
2014/11/25 | 49 | 50 | 49 | 49 | 136,400 |
2014/11/21 | 49 | 50 | 49 | 49 | 261,800 |
2014/11/20 | 49 | 50 | 49 | 49 | 99,700 |
2014/11/19 | 50 | 50 | 49 | 49 | 109,300 |
2014/11/18 | 49 | 50 | 49 | 50 | 181,600 |
2014/11/17 | 50 | 50 | 49 | 49 | 105,800 |
2014/11/14 | 50 | 51 | 50 | 50 | 156,600 |
2014/11/13 | 49 | 51 | 49 | 51 | 210,600 |
2014/11/12 | 51 | 51 | 49 | 49 | 238,200 |
2014/11/11 | 49 | 51 | 49 | 51 | 181,600 |
2014/11/10 | 50 | 51 | 49 | 50 | 154,800 |
2014/11/07 | 51 | 51 | 50 | 50 | 168,200 |
2014/11/06 | 52 | 52 | 50 | 50 | 258,000 |
2014/11/05 | 51 | 52 | 49 | 52 | 487,100 |
2014/11/04 | 51 | 52 | 50 | 51 | 701,900 |
2014/10/31 | 48 | 49 | 47 | 49 | 217,000 |
2014/10/30 | 48 | 48 | 46 | 48 | 507,000 |
2014/10/29 | 47 | 48 | 46 | 48 | 240,700 |
2014/10/28 | 47 | 47 | 46 | 46 | 238,900 |
2014/10/27 | 47 | 48 | 47 | 47 | 87,800 |
2014/10/24 | 48 | 48 | 47 | 48 | 117,100 |
2014/10/23 | 47 | 48 | 47 | 47 | 81,900 |
2014/10/22 | 47 | 48 | 46 | 48 | 228,900 |
2014/10/21 | 48 | 48 | 46 | 46 | 243,500 |
2014/10/20 | 48 | 49 | 47 | 48 | 299,100 |
2014/10/17 | 47 | 48 | 46 | 47 | 421,700 |
2014/10/16 | 47 | 48 | 46 | 46 | 231,100 |
2014/10/15 | 47 | 48 | 46 | 47 | 227,600 |
2014/10/14 | 48 | 48 | 46 | 46 | 661,000 |
2014/10/10 | 49 | 50 | 48 | 48 | 346,100 |
2014/10/09 | 50 | 52 | 49 | 50 | 499,600 |
2014/10/08 | 50 | 51 | 49 | 49 | 303,300 |
2014/10/07 | 51 | 51 | 50 | 50 | 229,500 |
2014/10/06 | 50 | 52 | 50 | 51 | 412,200 |
2014/10/03 | 49 | 50 | 49 | 49 | 629,100 |
2014/10/02 | 51 | 51 | 49 | 49 | 693,900 |
2014/10/01 | 53 | 53 | 51 | 52 | 504,400 |
2014/09/30 | 53 | 54 | 52 | 53 | 526,800 |
2014/09/29 | 52 | 53 | 51 | 53 | 901,200 |
2014/09/26 | 51 | 52 | 50 | 51 | 447,000 |
2014/09/25 | 51 | 52 | 51 | 51 | 304,900 |
2014/09/24 | 52 | 53 | 50 | 51 | 1,442,200 |
2014/09/22 | 53 | 54 | 52 | 53 | 531,700 |
2014/09/19 | 54 | 55 | 53 | 54 | 348,300 |
2014/09/18 | 54 | 55 | 53 | 55 | 553,900 |
2014/09/17 | 54 | 55 | 54 | 54 | 222,900 |
2014/09/16 | 56 | 56 | 53 | 54 | 1,300,800 |
2014/09/12 | 60 | 60 | 56 | 56 | 1,637,700 |
2014/09/11 | 58 | 60 | 58 | 59 | 1,306,300 |
2014/09/10 | 57 | 58 | 56 | 58 | 1,085,100 |
2014/09/09 | 57 | 61 | 56 | 57 | 4,080,000 |
2014/09/08 | 56 | 58 | 56 | 57 | 1,278,600 |
2014/09/05 | 57 | 59 | 56 | 57 | 1,779,500 |
2014/09/04 | 58 | 60 | 57 | 58 | 1,554,800 |
2014/09/03 | 60 | 61 | 57 | 59 | 2,454,300 |
2014/09/02 | 65 | 66 | 58 | 60 | 4,838,400 |
2014/09/01 | 70 | 74 | 65 | 66 | 10,831,100 |
2014/08/29 | 57 | 74 | 57 | 63 | 33,814,500 |
2014/08/28 | 46 | 47 | 46 | 47 | 256,900 |
2014/08/27 | 47 | 47 | 46 | 46 | 275,300 |
2014/08/26 | 48 | 48 | 46 | 46 | 173,800 |
2014/08/25 | 48 | 48 | 46 | 48 | 224,200 |
2014/08/22 | 47 | 48 | 47 | 48 | 71,000 |
2014/08/21 | 48 | 48 | 47 | 48 | 108,100 |
2014/08/20 | 47 | 48 | 47 | 47 | 150,800 |
2014/08/19 | 49 | 49 | 47 | 48 | 430,500 |
2014/08/18 | 49 | 49 | 48 | 48 | 221,200 |
2014/08/15 | 48 | 49 | 48 | 49 | 152,500 |
2014/08/14 | 49 | 50 | 49 | 50 | 346,700 |
2014/08/13 | 49 | 49 | 48 | 49 | 142,700 |
2014/08/12 | 49 | 50 | 48 | 49 | 138,300 |
2014/08/11 | 48 | 50 | 47 | 50 | 303,400 |
2014/08/08 | 49 | 50 | 47 | 47 | 1,236,900 |
2014/08/07 | 50 | 50 | 49 | 49 | 121,000 |
2014/08/06 | 51 | 51 | 49 | 50 | 351,600 |
2014/08/05 | 49 | 52 | 49 | 51 | 1,722,100 |
2014/08/04 | 50 | 50 | 48 | 48 | 334,100 |
2014/08/01 | 50 | 50 | 47 | 50 | 1,075,300 |
2014/07/31 | 54 | 54 | 50 | 51 | 807,000 |
2014/07/30 | 51 | 54 | 49 | 54 | 2,221,400 |
2014/07/29 | 50 | 51 | 49 | 51 | 1,246,000 |
2014/07/28 | 49 | 50 | 48 | 50 | 177,000 |
2014/07/25 | 48 | 50 | 48 | 49 | 456,100 |
2014/07/24 | 48 | 49 | 48 | 48 | 250,700 |
2014/07/23 | 49 | 49 | 48 | 49 | 161,600 |
2014/07/22 | 48 | 49 | 47 | 49 | 127,300 |
2014/07/18 | 48 | 49 | 47 | 48 | 196,900 |
2014/07/17 | 48 | 49 | 47 | 48 | 303,400 |
2014/07/16 | 47 | 48 | 47 | 48 | 60,800 |
2014/07/15 | 47 | 48 | 47 | 47 | 170,100 |
2014/07/14 | 48 | 48 | 47 | 47 | 310,800 |
2014/07/11 | 47 | 48 | 47 | 47 | 407,700 |
2014/07/10 | 47 | 49 | 47 | 47 | 668,800 |
2014/07/09 | 47 | 49 | 47 | 47 | 970,700 |
2014/07/08 | 47 | 48 | 46 | 47 | 355,200 |
2014/07/07 | 48 | 48 | 47 | 47 | 299,800 |
2014/07/04 | 47 | 48 | 47 | 47 | 100,300 |
2014/07/03 | 47 | 48 | 47 | 48 | 138,400 |
2014/07/02 | 46 | 48 | 46 | 47 | 64,900 |
2014/07/01 | 46 | 47 | 46 | 46 | 411,000 |
2014/06/30 | 46 | 47 | 45 | 45 | 233,500 |
2014/06/27 | 47 | 47 | 46 | 46 | 286,900 |
2014/06/26 | 47 | 48 | 46 | 47 | 81,200 |
2014/06/25 | 47 | 48 | 46 | 47 | 185,100 |
2014/06/24 | 48 | 48 | 47 | 48 | 61,000 |
2014/06/23 | 46 | 48 | 46 | 47 | 292,800 |
2014/06/20 | 48 | 49 | 46 | 46 | 1,524,100 |
2014/06/19 | 47 | 48 | 47 | 48 | 309,900 |
2014/06/18 | 46 | 47 | 45 | 47 | 432,800 |
2014/06/17 | 46 | 47 | 46 | 47 | 49,500 |
2014/06/16 | 46 | 47 | 46 | 46 | 167,900 |
2014/06/13 | 46 | 47 | 45 | 47 | 318,700 |
2014/06/12 | 45 | 46 | 45 | 45 | 40,900 |
2014/06/11 | 46 | 46 | 45 | 46 | 109,200 |
2014/06/10 | 45 | 47 | 45 | 47 | 492,200 |
2014/06/09 | 46 | 47 | 45 | 45 | 524,700 |
2014/06/06 | 46 | 47 | 46 | 46 | 207,500 |
2014/06/05 | 46 | 47 | 46 | 47 | 304,600 |
2014/06/04 | 46 | 47 | 46 | 46 | 60,400 |
2014/06/03 | 48 | 48 | 46 | 46 | 108,100 |
2014/06/02 | 46 | 48 | 45 | 48 | 286,800 |
2014/05/30 | 45 | 46 | 44 | 46 | 268,100 |
2014/05/29 | 45 | 46 | 44 | 45 | 154,800 |
2014/05/28 | 44 | 46 | 44 | 46 | 253,300 |
2014/05/27 | 45 | 46 | 43 | 44 | 519,400 |
2014/05/26 | 45 | 47 | 45 | 47 | 408,600 |
2014/05/23 | 45 | 46 | 44 | 44 | 208,300 |
2014/05/22 | 43 | 45 | 43 | 45 | 338,200 |
2014/05/21 | 45 | 45 | 42 | 43 | 1,078,300 |
2014/05/20 | 46 | 46 | 45 | 45 | 207,500 |
2014/05/19 | 46 | 47 | 46 | 46 | 466,000 |
2014/05/16 | 48 | 48 | 46 | 46 | 754,300 |
2014/05/15 | 49 | 50 | 48 | 48 | 136,600 |
2014/05/14 | 50 | 50 | 49 | 49 | 144,200 |
2014/05/13 | 49 | 50 | 49 | 49 | 88,100 |
2014/05/12 | 49 | 50 | 49 | 49 | 67,800 |
2014/05/09 | 49 | 50 | 48 | 50 | 251,300 |
2014/05/08 | 49 | 50 | 49 | 50 | 225,300 |
2014/05/07 | 50 | 50 | 49 | 49 | 200,600 |
2014/05/02 | 49 | 50 | 48 | 50 | 528,700 |
2014/05/01 | 48 | 49 | 48 | 49 | 201,200 |
2014/04/30 | 49 | 49 | 48 | 49 | 170,900 |
2014/04/28 | 49 | 50 | 48 | 48 | 628,100 |
2014/04/25 | 49 | 51 | 49 | 50 | 373,700 |
2014/04/24 | 50 | 50 | 49 | 49 | 226,900 |
2014/04/23 | 50 | 50 | 49 | 49 | 99,700 |
2014/04/22 | 51 | 51 | 49 | 50 | 214,600 |
2014/04/21 | 51 | 51 | 50 | 50 | 160,000 |
2014/04/18 | 51 | 52 | 50 | 51 | 194,500 |
2014/04/17 | 51 | 52 | 50 | 51 | 200,000 |
2014/04/16 | 51 | 51 | 50 | 51 | 132,300 |
2014/04/15 | 51 | 51 | 50 | 51 | 63,600 |
2014/04/14 | 51 | 51 | 50 | 50 | 185,000 |
2014/04/11 | 52 | 52 | 51 | 51 | 134,400 |
2014/04/10 | 52 | 53 | 52 | 53 | 109,200 |
2014/04/09 | 52 | 53 | 51 | 52 | 222,700 |
2014/04/08 | 52 | 54 | 52 | 52 | 109,300 |
2014/04/07 | 53 | 54 | 52 | 53 | 94,900 |
2014/04/04 | 53 | 54 | 53 | 53 | 82,800 |
2014/04/03 | 53 | 54 | 53 | 53 | 150,800 |
2014/04/02 | 53 | 54 | 52 | 52 | 354,700 |
2014/04/01 | 54 | 54 | 52 | 54 | 440,300 |
2014/03/31 | 55 | 55 | 53 | 55 | 185,200 |
2014/03/28 | 53 | 54 | 53 | 54 | 312,500 |
2014/03/27 | 52 | 54 | 51 | 54 | 295,800 |
2014/03/26 | 53 | 53 | 50 | 51 | 534,900 |
2014/03/25 | 51 | 54 | 51 | 52 | 726,800 |
2014/03/24 | 49 | 51 | 48 | 50 | 477,900 |
2014/03/20 | 49 | 50 | 48 | 48 | 389,100 |
2014/03/19 | 50 | 51 | 50 | 50 | 156,900 |
2014/03/18 | 49 | 50 | 49 | 49 | 109,500 |
2014/03/17 | 49 | 50 | 48 | 48 | 555,800 |
2014/03/14 | 50 | 51 | 49 | 49 | 703,800 |
2014/03/13 | 51 | 52 | 50 | 51 | 149,200 |
2014/03/12 | 52 | 52 | 51 | 51 | 240,000 |
2014/03/11 | 52 | 52 | 51 | 51 | 247,500 |
2014/03/10 | 51 | 52 | 51 | 51 | 254,400 |
2014/03/07 | 53 | 53 | 51 | 51 | 286,500 |
2014/03/06 | 52 | 53 | 51 | 52 | 177,500 |
2014/03/05 | 53 | 53 | 51 | 52 | 190,400 |
2014/03/04 | 50 | 52 | 50 | 52 | 443,600 |
2014/03/03 | 51 | 51 | 50 | 50 | 307,400 |
2014/02/28 | 52 | 52 | 51 | 51 | 205,400 |
2014/02/27 | 52 | 52 | 51 | 52 | 314,400 |
2014/02/26 | 53 | 53 | 52 | 52 | 686,800 |
2014/02/25 | 54 | 55 | 53 | 53 | 564,200 |
2014/02/24 | 54 | 55 | 53 | 53 | 728,300 |
2014/02/21 | 53 | 55 | 53 | 54 | 687,400 |
2014/02/20 | 55 | 56 | 53 | 53 | 1,266,600 |
2014/02/19 | 59 | 59 | 55 | 55 | 1,806,200 |
2014/02/18 | 52 | 63 | 51 | 59 | 10,339,600 |
2014/02/17 | 51 | 52 | 50 | 50 | 205,300 |
2014/02/14 | 51 | 51 | 50 | 51 | 261,000 |
2014/02/13 | 51 | 51 | 50 | 50 | 197,700 |
2014/02/12 | 53 | 53 | 51 | 51 | 719,000 |
2014/02/10 | 53 | 53 | 51 | 52 | 251,100 |
2014/02/07 | 53 | 54 | 51 | 52 | 377,200 |
2014/02/06 | 50 | 53 | 50 | 52 | 825,200 |
2014/02/05 | 49 | 52 | 49 | 50 | 966,300 |
2014/02/04 | 50 | 50 | 48 | 49 | 1,077,600 |
2014/02/03 | 53 | 53 | 52 | 52 | 319,200 |
2014/01/31 | 55 | 55 | 53 | 54 | 495,700 |
2014/01/30 | 56 | 56 | 54 | 55 | 793,600 |
2014/01/29 | 57 | 58 | 56 | 57 | 128,200 |
2014/01/28 | 56 | 58 | 56 | 57 | 252,500 |
2014/01/27 | 58 | 58 | 56 | 56 | 405,000 |
2014/01/24 | 59 | 60 | 58 | 59 | 383,000 |
2014/01/23 | 60 | 61 | 59 | 59 | 492,500 |
2014/01/22 | 60 | 61 | 59 | 60 | 378,200 |
2014/01/21 | 61 | 61 | 59 | 59 | 853,100 |
2014/01/20 | 59 | 62 | 58 | 61 | 1,711,100 |
2014/01/17 | 56 | 59 | 55 | 59 | 1,283,600 |
2014/01/16 | 58 | 58 | 55 | 55 | 555,900 |
2014/01/15 | 57 | 57 | 56 | 57 | 302,300 |
2014/01/14 | 57 | 58 | 56 | 57 | 336,900 |
2014/01/10 | 57 | 58 | 56 | 56 | 482,400 |
2014/01/09 | 56 | 57 | 56 | 57 | 167,200 |
2014/01/08 | 57 | 57 | 56 | 56 | 291,800 |
2014/01/07 | 57 | 58 | 54 | 56 | 737,300 |
2014/01/06 | 56 | 58 | 56 | 57 | 293,600 |