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
2018/12/28 49 50 49 49 179,600
2018/12/27 49 51 49 50 653,500
2018/12/26 51 52 46 47 1,634,000
2018/12/25 51 52 51 51 817,000
2018/12/21 55 55 51 52 765,500
2018/12/20 57 57 55 55 921,400
2018/12/19 59 59 57 57 417,100
2018/12/18 61 63 59 59 651,100
2018/12/17 66 66 62 62 431,900
2018/12/14 66 67 66 66 272,100
2018/12/13 67 67 66 66 139,700
2018/12/12 66 68 65 66 224,400
2018/12/11 68 68 65 65 640,700
2018/12/10 68 69 67 68 479,900
2018/12/07 69 70 68 68 160,200
2018/12/06 69 70 68 69 665,500
2018/12/05 69 70 69 70 349,600
2018/12/04 70 72 70 70 480,100
2018/12/03 69 71 69 70 310,400
2018/11/30 70 71 69 69 329,700
2018/11/29 72 72 70 70 280,100
2018/11/28 71 72 69 71 564,800
2018/11/27 72 72 70 70 339,900
2018/11/26 70 73 69 72 686,300
2018/11/22 69 72 69 70 570,500
2018/11/21 70 71 69 70 455,200
2018/11/20 72 72 70 71 282,800
2018/11/19 71 72 70 71 407,000
2018/11/16 71 72 71 71 223,100
2018/11/15 70 74 68 71 2,107,700
2018/11/14 76 78 75 77 675,700
2018/11/13 75 78 74 76 420,800
2018/11/12 77 77 74 76 560,400
2018/11/09 77 78 76 77 396,000
2018/11/08 76 79 75 77 838,800
2018/11/07 74 76 74 75 309,500
2018/11/06 74 75 73 74 465,000
2018/11/05 75 75 73 74 313,600
2018/11/02 73 75 72 74 551,300
2018/11/01 73 75 73 73 405,300
2018/10/31 71 74 71 74 526,900
2018/10/30 70 72 69 72 1,078,900
2018/10/29 72 73 70 70 638,900
2018/10/26 76 77 72 72 1,757,800
2018/10/25 75 76 73 75 1,108,200
2018/10/24 76 79 75 77 940,300
2018/10/23 81 82 76 76 1,775,100
2018/10/22 84 84 79 81 2,604,700
2018/10/19 83 93 81 83 14,895,500
2018/10/18 73 79 72 78 2,369,600
2018/10/17 73 73 72 72 328,200
2018/10/16 72 73 71 72 541,200
2018/10/15 73 74 72 72 574,700
2018/10/12 70 74 70 73 1,445,200
2018/10/11 71 72 70 70 1,095,700
2018/10/10 73 76 73 73 1,761,400
2018/10/09 73 75 71 72 975,800
2018/10/05 72 73 71 72 343,700
2018/10/04 72 74 72 73 433,200
2018/10/03 73 74 72 72 497,900
2018/10/02 75 75 73 73 382,800
2018/10/01 75 76 73 74 338,900
2018/09/28 76 76 73 75 480,000
2018/09/27 77 78 75 75 1,006,200
2018/09/26 73 77 73 76 1,233,000
2018/09/25 73 74 71 74 706,900
2018/09/21 72 74 71 73 676,700
2018/09/20 73 74 72 72 390,500
2018/09/19 72 74 72 73 595,700
2018/09/18 71 73 70 72 875,300
2018/09/14 72 73 71 71 509,600
2018/09/13 72 74 72 72 509,200
2018/09/12 73 75 73 73 653,900
2018/09/11 72 75 72 74 677,100
2018/09/10 73 74 72 72 648,500
2018/09/07 74 76 72 74 1,295,300
2018/09/06 78 78 74 76 1,117,600
2018/09/05 79 79 77 78 604,500
2018/09/04 78 79 76 77 762,200
2018/09/03 81 81 78 78 1,043,300
2018/08/31 80 81 79 81 599,700
2018/08/30 79 81 78 81 1,506,000
2018/08/29 79 80 77 79 1,632,800
2018/08/28 81 82 79 81 726,700
2018/08/27 81 82 78 82 2,699,800
2018/08/24 83 84 80 81 1,410,800
2018/08/23 84 86 81 82 3,199,300
2018/08/22 89 91 84 85 3,713,300
2018/08/21 95 98 90 91 3,955,700
2018/08/20 92 99 92 93 8,469,900
2018/08/17 90 96 86 89 7,219,100
2018/08/16 100 117 89 93 23,962,100
2018/08/15 79 99 75 99 21,676,300
2018/08/14 69 70 68 69 214,200
2018/08/13 70 70 68 68 422,200
2018/08/10 71 71 69 69 303,400
2018/08/09 71 73 71 71 221,900
2018/08/08 71 72 71 71 73,900
2018/08/07 69 73 69 72 539,200
2018/08/06 71 71 69 69 121,400
2018/08/03 70 71 69 71 338,700
2018/08/02 71 71 70 70 46,900
2018/08/01 70 71 69 70 508,500
2018/07/31 71 72 70 70 677,500
2018/07/30 74 74 70 71 458,400
2018/07/27 71 73 70 73 679,300
2018/07/26 72 72 70 70 135,600
2018/07/25 70 72 69 71 379,100
2018/07/24 69 70 68 69 134,900
2018/07/23 69 69 68 68 133,500
2018/07/20 69 69 68 68 54,500
2018/07/19 69 70 68 68 181,200
2018/07/18 71 71 68 70 366,400
2018/07/17 69 70 68 70 289,500
2018/07/13 68 69 68 69 127,700
2018/07/12 70 70 68 68 152,700
2018/07/11 69 70 69 69 117,800
2018/07/10 71 71 69 69 221,600
2018/07/09 70 72 69 70 248,600
2018/07/06 68 70 68 70 247,200
2018/07/05 70 71 68 68 191,500
2018/07/04 70 72 67 70 603,400
2018/07/03 71 72 70 70 293,600
2018/07/02 71 74 71 71 472,100
2018/06/29 72 72 71 71 67,600
2018/06/28 73 73 71 72 292,100
2018/06/27 71 76 71 74 414,700
2018/06/26 71 72 70 72 397,600
2018/06/25 74 74 72 72 257,400
2018/06/22 74 74 72 74 296,800
2018/06/21 72 74 72 74 422,800
2018/06/20 74 75 72 72 572,500
2018/06/19 74 75 73 74 227,600
2018/06/18 77 77 72 75 1,592,100
2018/06/15 78 79 77 77 392,400
2018/06/14 80 81 78 78 239,100
2018/06/13 80 81 79 81 617,600
2018/06/12 79 80 78 80 194,300
2018/06/11 80 80 79 79 216,600
2018/06/08 78 80 78 79 546,000
2018/06/07 78 78 77 78 128,600
2018/06/06 76 78 76 78 278,700
2018/06/05 78 78 76 76 204,900
2018/06/04 76 79 76 78 235,700
2018/06/01 77 77 76 76 123,200
2018/05/31 77 78 76 76 142,400
2018/05/30 76 78 76 77 251,800
2018/05/29 78 79 76 76 365,400
2018/05/28 80 80 78 79 226,500
2018/05/25 79 81 79 80 175,400
2018/05/24 80 81 79 80 224,300
2018/05/23 81 82 80 80 160,900
2018/05/22 82 82 80 81 154,800
2018/05/21 82 82 81 82 103,900
2018/05/18 81 82 81 81 61,100
2018/05/17 81 82 81 81 118,600
2018/05/16 81 82 81 81 84,600
2018/05/15 83 83 81 81 269,000
2018/05/14 82 84 82 83 266,600
2018/05/11 83 83 80 80 435,600
2018/05/10 84 86 82 83 680,800
2018/05/09 85 85 83 84 160,400
2018/05/08 84 85 83 84 343,900
2018/05/07 83 84 83 83 216,500
2018/05/02 83 83 81 82 149,900
2018/05/01 83 83 81 83 184,500
2018/04/27 82 83 80 81 569,600
2018/04/26 82 83 80 82 593,300
2018/04/25 84 85 82 83 497,500
2018/04/24 88 89 82 85 1,853,600
2018/04/23 80 88 78 87 2,767,200
2018/04/20 76 80 76 79 1,347,200
2018/04/19 76 77 75 77 616,500
2018/04/18 75 76 73 76 169,400
2018/04/17 75 76 73 75 232,100
2018/04/16 76 76 74 74 273,500
2018/04/13 74 77 73 75 635,400
2018/04/12 74 75 73 74 284,300
2018/04/11 74 75 73 73 196,100
2018/04/10 74 76 74 75 158,000
2018/04/09 75 76 73 76 303,400
2018/04/06 75 76 73 73 330,500
2018/04/05 74 78 73 75 509,100
2018/04/04 75 76 73 73 216,100
2018/04/03 75 76 74 74 201,900
2018/04/02 77 78 75 76 259,100
2018/03/30 77 79 77 78 170,500
2018/03/29 79 79 76 77 331,000
2018/03/28 74 79 72 78 814,000
2018/03/27 73 74 72 73 279,000
2018/03/26 73 73 70 73 488,200
2018/03/23 74 75 73 74 539,300
2018/03/22 76 77 76 76 144,400
2018/03/20 75 77 75 76 161,200
2018/03/19 78 78 75 75 451,200
2018/03/16 79 79 78 78 218,800
2018/03/15 78 80 77 79 254,800
2018/03/14 77 79 77 79 192,800
2018/03/13 78 79 76 79 613,500
2018/03/12 80 80 78 78 176,100
2018/03/09 79 80 78 80 327,700
2018/03/08 80 81 78 80 416,800
2018/03/07 77 80 76 79 536,500
2018/03/06 77 80 77 78 424,700
2018/03/05 80 80 75 76 924,400
2018/03/02 79 80 78 80 278,000
2018/03/01 81 82 80 80 421,000
2018/02/28 82 82 80 81 225,100
2018/02/27 83 83 82 82 248,200
2018/02/26 82 83 82 83 100,100
2018/02/23 82 83 81 82 409,400
2018/02/22 82 82 81 82 141,000
2018/02/21 83 84 81 84 590,400
2018/02/20 81 83 80 82 483,200
2018/02/19 77 82 77 81 528,400
2018/02/16 76 78 76 77 233,500
2018/02/15 73 76 73 76 386,600
2018/02/14 76 78 73 73 726,500
2018/02/13 78 79 77 77 338,500
2018/02/09 75 77 73 77 924,100
2018/02/08 78 80 77 79 474,900
2018/02/07 80 82 78 78 953,400
2018/02/06 82 82 75 77 2,160,300
2018/02/05 88 88 85 86 513,300
2018/02/02 90 90 88 89 474,300
2018/02/01 89 91 88 90 1,015,800
2018/01/31 89 90 89 90 423,000
2018/01/30 91 91 89 89 625,600
2018/01/29 90 91 90 90 290,700
2018/01/26 90 91 90 91 275,600
2018/01/25 91 91 90 90 265,700
2018/01/24 90 91 90 91 516,800
2018/01/23 91 91 89 90 429,100
2018/01/22 91 92 89 91 1,441,500
2018/01/19 93 93 90 92 1,117,500
2018/01/18 92 94 92 93 666,900
2018/01/17 94 95 92 92 1,177,800
2018/01/16 95 96 93 94 1,431,800
2018/01/15 93 95 92 94 2,022,000
2018/01/12 92 93 92 92 421,700
2018/01/11 94 96 92 92 1,411,300
2018/01/10 93 96 93 94 904,900
2018/01/09 92 94 92 94 1,511,600
2018/01/05 93 95 91 92 1,180,400
2018/01/04 92 93 91 93 466,700

このページの先頭へ