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
2017/12/29 92 93 91 91 363,300
2017/12/28 92 93 92 92 891,500
2017/12/27 91 94 91 93 507,300
2017/12/26 92 93 91 92 1,114,700
2017/12/25 94 94 91 93 1,775,500
2017/12/22 95 96 94 94 748,600
2017/12/21 93 97 93 95 1,290,300
2017/12/20 95 95 93 94 584,100
2017/12/19 94 95 93 94 418,400
2017/12/18 95 96 93 94 405,900
2017/12/15 95 97 94 95 989,600
2017/12/14 93 95 93 95 535,800
2017/12/13 96 97 94 94 837,700
2017/12/12 99 99 95 95 964,000
2017/12/11 94 98 94 97 749,000
2017/12/08 93 95 93 94 671,100
2017/12/07 93 96 93 94 1,058,600
2017/12/06 97 98 95 96 727,300
2017/12/05 98 99 95 98 1,130,200
2017/12/04 102 102 98 98 960,400
2017/12/01 100 103 99 100 2,081,700
2017/11/30 99 102 99 99 776,600
2017/11/29 106 107 98 99 2,978,800
2017/11/28 102 109 99 104 6,078,000
2017/11/27 90 98 89 98 4,000,700
2017/11/24 90 90 89 90 835,600
2017/11/22 90 91 88 91 1,442,500
2017/11/21 90 92 89 89 922,000
2017/11/20 91 92 89 89 1,328,800
2017/11/17 91 105 90 91 7,965,000
2017/11/16 89 92 89 89 2,127,600
2017/11/15 96 97 87 88 3,163,400
2017/11/14 98 99 94 96 2,568,700
2017/11/13 99 101 98 99 1,531,200
2017/11/10 103 104 100 101 1,336,200
2017/11/09 101 111 98 105 5,948,200
2017/11/08 104 104 101 102 1,904,900
2017/11/07 110 111 104 104 3,078,900
2017/11/06 112 113 107 109 3,088,800
2017/11/02 120 121 103 107 11,025,600
2017/11/01 121 127 117 118 8,287,000
2017/10/31 137 138 111 124 23,557,500
2017/10/30 104 127 104 127 26,498,500
2017/10/27 94 104 92 99 19,231,400
2017/10/26 80 101 80 93 28,007,800
2017/10/25 78 81 77 80 2,524,400
2017/10/24 78 78 77 77 382,000
2017/10/23 79 79 77 79 762,000
2017/10/20 81 81 78 78 760,300
2017/10/19 80 83 78 80 2,194,900
2017/10/18 75 81 75 80 1,842,100
2017/10/17 77 77 74 74 955,600
2017/10/16 77 78 76 76 584,800
2017/10/13 78 79 77 77 651,900
2017/10/12 78 78 76 78 1,463,500
2017/10/11 80 80 78 78 697,100
2017/10/10 80 81 79 79 544,700
2017/10/06 80 80 78 79 883,000
2017/10/05 82 82 79 79 1,228,000
2017/10/04 85 85 81 81 2,110,300
2017/10/03 83 86 82 83 3,464,400
2017/10/02 80 84 80 81 2,265,800
2017/09/29 77 84 76 79 4,737,800
2017/09/28 78 78 75 76 1,010,300
2017/09/27 73 79 73 77 1,131,300
2017/09/26 76 76 73 74 865,100
2017/09/25 75 76 73 76 1,814,100
2017/09/22 79 80 75 76 1,852,700
2017/09/21 81 82 79 79 1,063,000
2017/09/20 82 82 81 81 492,500
2017/09/19 83 83 81 82 883,000
2017/09/15 79 84 78 82 1,918,200
2017/09/14 86 86 80 80 2,931,600
2017/09/13 84 87 83 85 4,360,100
2017/09/12 84 85 82 82 2,667,400
2017/09/11 83 86 82 83 1,854,900
2017/09/08 83 86 80 82 1,782,200
2017/09/07 88 90 83 84 1,878,000
2017/09/06 83 88 80 88 2,165,900
2017/09/05 96 97 84 88 5,595,000
2017/09/04 100 101 94 96 3,939,100
2017/09/01 101 114 101 102 10,949,800
2017/08/31 100 101 99 99 751,900
2017/08/30 100 101 99 100 1,057,400
2017/08/29 100 101 99 100 782,400
2017/08/28 101 101 99 99 1,324,300
2017/08/25 102 104 100 100 2,194,800
2017/08/24 101 103 100 102 1,494,300
2017/08/23 101 104 100 102 1,527,500
2017/08/22 99 105 99 101 2,028,100
2017/08/21 99 101 98 99 1,428,300
2017/08/18 98 100 97 99 1,998,400
2017/08/17 101 102 98 99 2,891,200
2017/08/16 103 105 101 102 2,741,700
2017/08/15 103 112 102 102 6,840,400
2017/08/14 99 101 96 101 3,519,100
2017/08/10 102 104 98 104 3,938,100
2017/08/09 105 106 102 103 3,193,100
2017/08/08 104 109 102 107 3,912,100
2017/08/07 104 107 101 103 4,238,200
2017/08/04 104 109 103 106 4,246,100
2017/08/03 109 111 101 104 8,304,100
2017/08/02 102 117 102 110 15,104,600
2017/08/01 104 105 101 101 3,616,100
2017/07/31 110 110 103 104 6,642,300
2017/07/28 119 119 107 110 9,296,600
2017/07/27 120 126 117 119 4,273,800
2017/07/26 121 125 116 120 6,847,300
2017/07/25 127 128 119 122 5,413,400
2017/07/24 130 135 127 128 4,679,500
2017/07/21 130 136 125 131 7,659,000
2017/07/20 140 145 127 128 10,723,800
2017/07/19 132 145 130 145 12,303,500
2017/07/18 142 148 130 137 16,877,400
2017/07/14 169 173 147 152 19,152,300
2017/07/13 194 197 176 179 6,684,100
2017/07/12 193 198 188 196 6,372,900
2017/07/11 219 220 197 198 16,297,000
2017/07/10 202 215 196 214 16,273,000
2017/07/07 181 204 178 187 13,070,200
2017/07/06 200 205 181 186 11,102,800
2017/07/05 209 238 170 201 39,914,100
2017/07/04 219 232 193 209 29,977,800
2017/07/03 151 188 148 188 38,696,000
2017/06/30 132 148 128 138 31,891,600
2017/06/29 100 127 98 124 46,096,900
2017/06/28 99 105 96 97 11,837,200
2017/06/27 100 106 97 99 14,048,200
2017/06/26 103 128 95 102 27,842,200
2017/06/23 96 108 83 107 20,871,600
2017/06/22 106 107 101 102 8,010,900
2017/06/21 100 109 99 107 15,411,800
2017/06/20 124 144 99 108 49,181,000
2017/06/19 90 109 89 109 21,923,900
2017/06/16 78 81 73 79 4,959,800
2017/06/15 83 89 77 78 10,873,500
2017/06/14 71 82 69 79 11,833,200
2017/06/13 68 73 64 70 7,375,100
2017/06/12 68 78 65 73 18,869,700
2017/06/09 50 67 50 63 22,818,500
2017/06/08 44 50 42 50 5,580,400
2017/06/07 38 45 37 44 2,533,400
2017/06/06 40 40 37 38 717,600
2017/06/05 38 39 38 38 278,000
2017/06/02 38 39 38 39 128,100
2017/06/01 38 39 37 39 549,300
2017/05/31 39 39 38 38 89,500
2017/05/30 39 40 38 39 639,500
2017/05/29 39 40 39 39 139,800
2017/05/26 40 41 39 39 394,400
2017/05/25 39 40 39 39 63,400
2017/05/24 40 40 39 39 43,600
2017/05/23 40 40 39 39 251,100
2017/05/22 39 40 39 39 262,700
2017/05/19 39 40 39 39 375,500
2017/05/18 38 39 38 38 68,900
2017/05/17 39 40 38 39 118,600
2017/05/16 39 39 38 39 181,600
2017/05/15 39 39 38 39 439,000
2017/05/12 40 41 39 39 236,000
2017/05/11 40 41 40 41 267,900
2017/05/10 40 40 39 40 65,400
2017/05/09 40 40 39 39 224,400
2017/05/08 40 41 39 40 397,800
2017/05/02 40 40 39 40 112,000
2017/05/01 39 40 39 40 63,800
2017/04/28 39 40 39 39 327,600
2017/04/27 39 39 38 39 77,400
2017/04/26 39 39 38 38 224,500
2017/04/25 39 39 38 39 87,000
2017/04/24 37 39 37 39 187,500
2017/04/21 38 38 37 37 252,400
2017/04/20 39 40 38 39 604,700
2017/04/19 37 39 37 39 402,000
2017/04/18 37 38 37 37 98,700
2017/04/17 37 38 36 38 146,800
2017/04/14 36 37 36 37 205,700
2017/04/13 37 37 36 37 404,300
2017/04/12 38 38 37 37 445,500
2017/04/11 37 38 37 37 177,300
2017/04/10 37 38 37 37 177,900
2017/04/07 38 38 37 38 186,900
2017/04/06 38 38 37 37 401,500
2017/04/05 39 39 38 38 241,900
2017/04/04 40 40 38 38 422,700
2017/04/03 39 40 38 39 386,800
2017/03/31 39 39 38 38 511,600
2017/03/30 39 40 38 39 390,200
2017/03/29 39 40 39 40 131,200
2017/03/28 40 41 39 40 776,800
2017/03/27 42 42 40 40 885,400
2017/03/24 41 43 41 43 256,200
2017/03/23 43 44 41 41 631,400
2017/03/22 45 45 42 44 890,000
2017/03/21 40 46 40 44 2,752,300
2017/03/17 41 42 40 40 775,600
2017/03/16 40 41 40 41 173,500
2017/03/15 40 41 40 40 92,700
2017/03/14 40 41 40 40 117,900
2017/03/13 40 41 39 40 314,300
2017/03/10 41 41 40 40 355,900
2017/03/09 40 41 39 40 269,300
2017/03/08 40 40 39 40 97,000
2017/03/07 40 40 38 40 948,700
2017/03/06 39 40 39 40 203,500
2017/03/03 40 40 39 39 316,100
2017/03/02 38 41 37 40 975,500
2017/03/01 39 39 37 38 435,800
2017/02/28 39 39 38 38 76,200
2017/02/27 39 39 38 39 412,700
2017/02/24 38 39 37 38 77,500
2017/02/23 38 39 37 38 169,000
2017/02/22 38 39 38 38 64,900
2017/02/21 38 39 37 38 100,900
2017/02/20 38 39 37 38 229,800
2017/02/17 38 39 37 38 385,400
2017/02/16 38 39 38 38 88,500
2017/02/15 38 39 38 39 220,700
2017/02/14 39 40 38 38 387,100
2017/02/13 38 39 38 39 378,600
2017/02/10 38 39 38 39 149,700
2017/02/09 38 39 37 38 232,600
2017/02/08 38 38 37 38 173,200
2017/02/07 38 39 37 38 411,800
2017/02/06 38 38 37 38 149,200
2017/02/03 38 38 37 37 539,100
2017/02/02 37 39 37 38 697,500
2017/02/01 39 39 37 38 536,700
2017/01/31 39 39 38 39 210,500
2017/01/30 38 39 38 39 76,000
2017/01/27 38 39 38 38 94,600
2017/01/26 39 39 38 38 97,300
2017/01/25 39 39 38 38 130,500
2017/01/24 39 40 39 39 202,800
2017/01/23 40 40 39 39 204,400
2017/01/20 38 40 38 39 683,400
2017/01/19 39 40 38 39 1,155,700
2017/01/18 38 39 37 38 393,600
2017/01/17 38 38 37 38 130,000
2017/01/16 38 39 37 37 297,400
2017/01/13 37 39 37 38 250,900
2017/01/12 38 38 37 37 303,700
2017/01/11 38 38 37 38 198,500
2017/01/10 38 39 37 38 425,700
2017/01/06 38 39 37 38 386,700
2017/01/05 38 39 37 38 343,200
2017/01/04 37 39 37 38 714,500

このページの先頭へ