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
2015/12/30 41 42 40 42 96,700
2015/12/29 41 42 41 41 113,800
2015/12/28 41 42 40 42 190,300
2015/12/25 41 42 39 40 835,200
2015/12/24 42 43 42 42 184,200
2015/12/22 43 44 42 42 357,400
2015/12/21 43 44 43 43 103,900
2015/12/18 45 45 43 44 341,500
2015/12/17 44 45 44 44 101,500
2015/12/16 45 45 43 44 125,000
2015/12/15 43 45 42 43 373,200
2015/12/14 42 44 42 43 400,100
2015/12/11 43 43 42 42 768,800
2015/12/10 42 43 42 42 139,800
2015/12/09 44 45 41 43 1,876,700
2015/12/08 45 46 45 45 85,800
2015/12/07 45 46 45 45 137,400
2015/12/04 45 46 45 45 91,100
2015/12/03 46 47 46 46 164,500
2015/12/02 46 47 46 47 104,500
2015/12/01 46 47 45 47 109,800
2015/11/30 47 47 46 46 140,400
2015/11/27 45 47 45 47 421,000
2015/11/26 46 47 45 46 123,000
2015/11/25 47 47 45 45 102,000
2015/11/24 44 47 44 47 470,300
2015/11/20 46 47 45 45 640,600
2015/11/19 44 47 44 46 718,500
2015/11/18 45 45 44 45 52,200
2015/11/17 45 45 44 45 102,300
2015/11/16 44 45 44 45 125,900
2015/11/13 45 45 44 44 74,600
2015/11/12 45 46 43 45 966,300
2015/11/11 45 45 44 44 85,000
2015/11/10 44 45 44 45 73,500
2015/11/09 45 45 44 45 169,700
2015/11/06 44 45 44 45 134,800
2015/11/05 44 45 43 44 206,400
2015/11/04 43 44 43 43 121,400
2015/11/02 44 45 43 43 890,300
2015/10/30 44 45 43 44 178,500
2015/10/29 44 46 43 44 537,100
2015/10/28 44 45 44 44 71,700
2015/10/27 45 45 44 44 65,600
2015/10/26 45 46 44 45 71,800
2015/10/23 45 46 44 45 172,100
2015/10/22 46 46 44 45 76,600
2015/10/21 44 46 44 46 420,600
2015/10/20 44 45 44 44 125,600
2015/10/19 44 45 44 45 83,100
2015/10/16 45 45 44 45 64,300
2015/10/15 44 45 43 45 144,900
2015/10/14 45 45 44 44 124,500
2015/10/13 44 46 44 46 108,100
2015/10/09 45 45 44 45 56,800
2015/10/08 46 46 44 45 167,500
2015/10/07 44 46 44 46 287,500
2015/10/06 44 45 43 45 72,500
2015/10/05 44 45 43 44 235,400
2015/10/02 42 43 42 42 53,600
2015/10/01 42 43 42 43 48,300
2015/09/30 43 43 41 43 327,000
2015/09/29 44 44 42 42 220,700
2015/09/28 44 45 43 44 100,200
2015/09/25 44 45 43 44 219,600
2015/09/24 44 45 44 44 147,400
2015/09/18 45 46 44 46 69,600
2015/09/17 46 46 44 46 187,100
2015/09/16 46 46 45 46 78,000
2015/09/15 45 46 45 46 63,600
2015/09/14 46 46 45 45 53,100
2015/09/11 44 46 44 45 390,300
2015/09/10 44 45 43 44 81,400
2015/09/09 44 45 43 45 119,900
2015/09/08 44 45 43 43 145,300
2015/09/07 44 45 42 45 426,700
2015/09/04 47 47 45 45 89,500
2015/09/03 46 47 45 47 136,300
2015/09/02 44 45 44 44 127,700
2015/09/01 46 47 45 45 237,600
2015/08/31 46 48 46 47 233,300
2015/08/28 47 47 46 46 270,600
2015/08/27 45 46 45 46 101,200
2015/08/26 43 46 43 45 440,700
2015/08/25 45 45 43 43 779,800
2015/08/24 46 48 45 45 1,072,500
2015/08/21 48 49 46 47 1,049,000
2015/08/20 49 49 48 48 247,400
2015/08/19 49 50 48 49 311,600
2015/08/18 50 50 49 49 267,600
2015/08/17 50 50 49 49 337,900
2015/08/14 49 50 49 50 206,100
2015/08/13 49 49 48 49 88,000
2015/08/12 49 49 48 49 104,700
2015/08/11 49 50 48 49 207,400
2015/08/10 49 49 48 49 155,300
2015/08/07 50 50 48 50 471,500
2015/08/06 49 50 49 50 130,300
2015/08/05 50 50 49 49 183,500
2015/08/04 50 50 49 49 165,900
2015/08/03 49 50 49 50 52,500
2015/07/31 49 50 48 50 974,300
2015/07/30 51 51 49 49 398,700
2015/07/29 50 51 50 50 88,300
2015/07/28 50 51 50 50 264,500
2015/07/27 51 51 50 50 354,200
2015/07/24 53 56 50 50 6,168,000
2015/07/23 51 53 50 53 1,606,000
2015/07/22 51 52 50 51 271,000
2015/07/21 51 52 51 51 77,700
2015/07/17 51 52 50 52 253,400
2015/07/16 50 51 50 51 96,500
2015/07/15 51 51 49 50 311,400
2015/07/14 50 50 49 50 256,400
2015/07/13 49 51 49 50 509,700
2015/07/10 49 50 49 49 306,900
2015/07/09 49 50 48 49 595,100
2015/07/08 52 52 49 50 769,300
2015/07/07 52 52 50 52 256,700
2015/07/06 53 53 51 51 623,300
2015/07/03 54 55 52 53 1,188,100
2015/07/02 51 55 50 54 2,369,700
2015/07/01 52 52 51 51 339,500
2015/06/30 50 53 50 52 694,400
2015/06/29 51 52 50 50 597,200
2015/06/26 52 53 51 52 494,400
2015/06/25 52 53 51 51 329,800
2015/06/24 51 53 51 52 1,188,900
2015/06/23 51 52 50 52 431,700
2015/06/22 50 51 50 50 130,400
2015/06/19 50 51 50 50 115,000
2015/06/18 51 51 50 50 239,800
2015/06/17 50 52 50 52 300,900
2015/06/16 50 52 50 50 1,272,600
2015/06/15 50 51 50 50 230,700
2015/06/12 50 51 49 50 809,500
2015/06/11 48 51 48 51 869,300
2015/06/10 48 49 48 48 130,900
2015/06/09 49 50 48 48 375,300
2015/06/08 48 50 48 48 267,300
2015/06/05 48 49 48 48 503,400
2015/06/04 48 49 48 48 202,400
2015/06/03 48 49 48 48 133,100
2015/06/02 48 48 48 48 84,100
2015/06/01 48 49 48 48 102,000
2015/05/29 49 49 48 48 308,700
2015/05/28 49 49 48 48 142,700
2015/05/27 48 49 48 49 141,800
2015/05/26 48 49 48 49 362,700
2015/05/25 48 49 48 48 113,000
2015/05/22 49 49 48 49 156,300
2015/05/21 48 50 48 48 884,000
2015/05/20 49 49 48 49 125,100
2015/05/19 49 49 48 49 738,700
2015/05/18 50 51 48 49 1,216,200
2015/05/15 50 52 50 52 1,066,000
2015/05/14 50 50 49 50 216,900
2015/05/13 49 51 49 50 588,400
2015/05/12 49 50 49 49 87,400
2015/05/11 50 50 48 49 318,500
2015/05/08 50 50 49 49 165,400
2015/05/07 50 50 49 49 268,700
2015/05/01 49 50 48 49 211,900
2015/04/30 49 50 49 49 259,400
2015/04/28 50 50 49 49 163,300
2015/04/27 49 50 49 50 135,000
2015/04/24 49 49 48 49 240,200
2015/04/23 50 50 49 50 72,800
2015/04/22 50 50 49 50 79,800
2015/04/21 49 50 49 50 189,700
2015/04/20 49 50 48 48 263,100
2015/04/17 50 50 48 49 204,700
2015/04/16 49 50 49 50 100,700
2015/04/15 49 50 48 50 214,700
2015/04/14 49 49 49 49 98,500
2015/04/13 49 50 49 49 204,500
2015/04/10 50 50 49 50 298,000
2015/04/09 49 50 49 50 144,200
2015/04/08 49 50 48 49 248,700
2015/04/07 49 50 48 49 171,300
2015/04/06 49 50 48 49 289,900
2015/04/03 49 49 48 49 102,200
2015/04/02 47 48 47 48 221,300
2015/04/01 48 48 47 47 272,000
2015/03/31 48 48 47 47 93,800
2015/03/30 48 48 47 47 171,500
2015/03/27 47 49 47 47 285,900
2015/03/26 48 49 47 48 448,000
2015/03/25 48 49 47 47 593,800
2015/03/24 49 49 48 49 218,600
2015/03/23 49 49 48 49 135,300
2015/03/20 49 49 48 49 968,300
2015/03/19 49 50 48 48 146,900
2015/03/18 49 50 49 49 146,200
2015/03/17 49 50 49 49 326,900
2015/03/16 49 50 48 49 637,300
2015/03/13 50 51 49 49 1,132,300
2015/03/12 50 51 49 50 283,800
2015/03/11 49 50 49 50 79,500
2015/03/10 50 51 49 50 200,700
2015/03/09 50 51 49 50 208,200
2015/03/06 51 52 49 50 373,700
2015/03/05 50 51 49 51 624,300
2015/03/04 50 51 49 50 288,400
2015/03/03 49 51 49 50 569,300
2015/03/02 50 50 49 49 670,500
2015/02/27 50 51 49 49 191,300
2015/02/26 50 50 49 50 638,300
2015/02/25 51 52 50 50 157,100
2015/02/24 51 51 50 51 380,700
2015/02/23 52 53 50 50 3,334,800
2015/02/20 49 56 49 52 10,953,900
2015/02/19 49 49 48 49 198,900
2015/02/18 47 50 47 49 973,500
2015/02/17 47 48 47 47 320,000
2015/02/16 49 49 47 47 461,100
2015/02/13 49 51 48 49 2,528,200
2015/02/12 48 49 47 48 309,300
2015/02/10 48 49 47 48 168,000
2015/02/09 47 48 46 48 375,000
2015/02/06 46 47 46 47 295,700
2015/02/05 46 47 46 47 116,900
2015/02/04 47 47 46 47 181,300
2015/02/03 47 48 46 47 419,400
2015/02/02 47 48 47 47 154,400
2015/01/30 49 49 47 47 527,100
2015/01/29 47 49 47 49 1,332,500
2015/01/28 47 48 47 48 390,200
2015/01/27 49 50 48 48 294,900
2015/01/26 49 50 49 49 120,600
2015/01/23 49 50 48 49 496,800
2015/01/22 49 49 48 48 348,700
2015/01/21 48 50 48 49 472,300
2015/01/20 48 49 47 48 299,900
2015/01/19 47 48 47 47 95,000
2015/01/16 48 49 47 47 230,700
2015/01/15 51 51 47 48 1,116,100
2015/01/14 46 51 46 50 1,360,500
2015/01/13 47 47 46 46 446,500
2015/01/09 48 48 47 47 613,500
2015/01/08 48 49 48 48 162,300
2015/01/07 48 49 48 48 138,800
2015/01/06 48 49 48 48 108,900
2015/01/05 48 49 48 49 117,100

このページの先頭へ