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
2020/12/30 39 40 39 39 83,400
2020/12/29 39 40 38 39 200,100
2020/12/28 40 40 38 39 378,300
2020/12/25 39 40 39 40 177,200
2020/12/24 39 40 39 40 315,400
2020/12/23 38 42 38 39 523,900
2020/12/22 42 42 38 38 801,900
2020/12/21 42 42 41 42 335,500
2020/12/18 41 42 41 42 84,800
2020/12/17 41 42 41 42 102,500
2020/12/16 41 42 41 42 230,700
2020/12/15 43 44 41 42 344,100
2020/12/14 43 44 43 43 111,700
2020/12/11 43 43 42 43 192,500
2020/12/10 43 43 42 43 81,700
2020/12/09 43 43 42 43 88,300
2020/12/08 43 43 41 43 366,200
2020/12/07 44 44 43 43 289,500
2020/12/04 44 45 44 44 139,400
2020/12/03 43 44 43 44 69,200
2020/12/02 44 44 43 43 226,000
2020/12/01 45 45 43 44 337,900
2020/11/30 44 45 44 44 92,700
2020/11/27 45 45 44 45 168,600
2020/11/26 45 45 44 45 62,200
2020/11/25 44 45 44 45 111,100
2020/11/24 46 46 45 45 87,900
2020/11/20 45 46 45 46 73,300
2020/11/19 45 46 45 46 127,200
2020/11/18 45 46 44 46 201,200
2020/11/17 44 45 42 44 748,800
2020/11/16 45 46 44 44 337,600
2020/11/13 46 47 43 45 511,200
2020/11/12 46 47 46 47 133,100
2020/11/11 46 46 45 46 80,100
2020/11/10 46 46 45 46 93,900
2020/11/09 45 46 45 46 70,200
2020/11/06 46 46 45 46 70,400
2020/11/05 46 46 45 46 55,100
2020/11/04 45 46 44 46 43,800
2020/11/02 44 45 44 45 52,300
2020/10/30 45 45 44 45 77,100
2020/10/29 44 45 43 45 318,700
2020/10/28 44 45 44 45 148,200
2020/10/27 46 46 44 45 265,200
2020/10/26 46 46 45 46 61,200
2020/10/23 45 46 45 46 58,900
2020/10/22 46 46 45 45 114,800
2020/10/21 46 46 45 46 30,000
2020/10/20 45 46 45 45 31,700
2020/10/19 46 46 45 46 51,800
2020/10/16 46 47 45 46 90,700
2020/10/15 47 47 45 47 320,900
2020/10/14 46 47 46 46 74,000
2020/10/13 47 47 46 46 49,300
2020/10/12 46 47 46 46 104,800
2020/10/09 46 47 46 46 41,600
2020/10/08 47 47 46 47 53,300
2020/10/07 47 47 46 47 34,300
2020/10/06 45 47 45 47 147,900
2020/10/05 47 51 45 46 1,794,700
2020/10/02 45 47 45 45 313,100
2020/09/30 46 47 45 47 362,300
2020/09/29 46 47 45 45 178,500
2020/09/28 45 46 45 46 184,300
2020/09/25 47 47 45 46 495,100
2020/09/24 45 47 45 47 204,500
2020/09/23 47 47 45 46 236,100
2020/09/18 47 47 46 47 81,800
2020/09/17 48 48 46 46 167,400
2020/09/16 46 48 46 48 266,100
2020/09/15 47 48 46 47 79,200
2020/09/14 47 48 46 48 327,200
2020/09/11 47 47 45 47 246,200
2020/09/10 47 47 45 46 98,100
2020/09/09 47 47 46 47 167,500
2020/09/08 45 47 45 47 136,800
2020/09/07 47 47 45 45 111,300
2020/09/04 45 47 45 45 198,700
2020/09/03 46 46 45 45 89,400
2020/09/02 47 47 45 46 127,600
2020/09/01 47 47 45 47 182,000
2020/08/31 45 47 45 47 145,400
2020/08/28 46 47 45 46 321,800
2020/08/27 46 47 46 47 57,400
2020/08/26 47 47 46 47 87,500
2020/08/25 47 47 46 47 142,500
2020/08/24 48 48 46 47 209,600
2020/08/21 47 48 46 48 626,400
2020/08/20 47 47 45 46 245,900
2020/08/19 45 47 45 47 215,300
2020/08/18 47 47 45 46 281,100
2020/08/17 46 47 46 46 289,500
2020/08/14 47 47 46 47 88,300
2020/08/13 47 47 46 47 399,700
2020/08/12 46 48 46 47 225,200
2020/08/11 46 47 46 47 145,900
2020/08/07 46 48 46 47 155,000
2020/08/06 47 48 46 48 101,800
2020/08/05 47 49 46 48 440,100
2020/08/04 44 48 44 48 563,100
2020/08/03 43 46 43 45 237,400
2020/07/31 45 46 43 44 638,900
2020/07/30 45 46 45 45 368,800
2020/07/29 47 47 45 45 246,000
2020/07/28 46 47 45 47 256,100
2020/07/27 45 46 45 45 364,600
2020/07/22 46 47 45 45 511,800
2020/07/21 48 49 46 46 1,224,000
2020/07/20 46 53 45 49 5,328,500
2020/07/17 46 47 44 45 670,500
2020/07/16 46 47 45 45 220,900
2020/07/15 46 46 45 46 98,300
2020/07/14 46 46 44 46 126,000
2020/07/13 45 46 44 45 268,000
2020/07/10 45 46 44 45 269,200
2020/07/09 47 48 45 46 770,800
2020/07/08 48 49 47 47 242,900
2020/07/07 47 50 46 48 1,174,500
2020/07/06 47 48 46 47 204,000
2020/07/03 47 48 46 47 277,300
2020/07/02 48 50 47 47 603,500
2020/07/01 48 49 47 48 947,600
2020/06/30 47 48 46 48 276,200
2020/06/29 46 48 46 47 160,100
2020/06/26 48 48 44 48 1,389,100
2020/06/25 46 48 46 46 977,500
2020/06/24 48 49 44 47 1,594,400
2020/06/23 43 49 43 47 1,350,200
2020/06/22 45 45 43 43 1,063,300
2020/06/19 46 47 44 45 428,500
2020/06/18 46 47 45 46 270,500
2020/06/17 46 46 45 46 121,600
2020/06/16 45 46 45 46 145,400
2020/06/15 46 48 43 44 577,400
2020/06/12 43 47 42 46 567,900
2020/06/11 48 48 45 45 555,200
2020/06/10 50 50 46 47 961,400
2020/06/09 49 52 48 50 1,315,300
2020/06/08 44 48 44 47 551,900
2020/06/05 44 45 43 44 192,600
2020/06/04 43 49 43 45 1,654,500
2020/06/03 41 43 41 42 214,900
2020/06/02 41 42 41 42 110,900
2020/06/01 42 42 41 42 127,500
2020/05/29 41 42 40 42 212,400
2020/05/28 41 42 41 42 274,500
2020/05/27 40 42 40 42 288,700
2020/05/26 42 42 39 40 928,300
2020/05/25 41 43 40 42 919,400
2020/05/22 39 41 38 39 1,001,300
2020/05/21 38 39 38 38 51,100
2020/05/20 38 39 38 39 128,100
2020/05/19 37 39 37 39 137,700
2020/05/18 39 40 37 37 540,800
2020/05/15 39 40 39 39 122,400
2020/05/14 40 41 39 39 410,600
2020/05/13 39 41 38 39 480,300
2020/05/12 39 41 38 40 717,500
2020/05/11 37 39 37 39 540,700
2020/05/08 37 38 36 38 308,500
2020/05/07 36 37 36 36 230,300
2020/05/01 36 37 35 36 237,200
2020/04/30 37 38 36 36 469,800
2020/04/28 37 38 36 36 327,400
2020/04/27 34 37 34 37 222,700
2020/04/24 34 36 34 34 113,200
2020/04/23 35 36 34 34 81,700
2020/04/22 34 35 34 34 134,700
2020/04/21 35 36 34 35 202,300
2020/04/20 35 36 35 36 213,700
2020/04/17 34 36 34 35 213,300
2020/04/16 35 35 34 35 272,200
2020/04/15 34 36 33 35 432,000
2020/04/14 35 35 33 33 230,500
2020/04/13 35 35 34 35 68,000
2020/04/10 35 35 34 34 70,400
2020/04/09 34 35 33 35 353,500
2020/04/08 33 35 32 35 541,900
2020/04/07 33 33 31 33 263,800
2020/04/06 31 32 31 31 130,800
2020/04/03 31 32 30 32 171,200
2020/04/02 31 32 30 31 400,000
2020/04/01 33 34 32 32 159,300
2020/03/31 36 36 33 34 537,300
2020/03/30 35 48 33 35 2,475,200
2020/03/27 34 35 33 35 387,800
2020/03/26 34 34 33 34 196,400
2020/03/25 32 34 32 34 307,900
2020/03/24 30 33 30 31 332,200
2020/03/23 31 31 30 31 175,800
2020/03/19 31 32 31 31 218,700
2020/03/18 30 32 30 30 384,200
2020/03/17 29 31 28 30 814,700
2020/03/16 32 32 30 30 539,800
2020/03/13 31 32 29 30 875,900
2020/03/12 33 34 33 33 318,000
2020/03/11 34 36 34 34 193,800
2020/03/10 32 35 31 35 637,600
2020/03/09 37 38 33 34 632,400
2020/03/06 40 40 38 38 184,300
2020/03/05 40 41 39 39 153,600
2020/03/04 40 41 40 40 135,400
2020/03/03 42 42 40 40 347,100
2020/03/02 37 42 37 40 555,000
2020/02/28 40 41 37 38 837,400
2020/02/27 44 45 42 42 725,300
2020/02/26 44 45 43 45 362,600
2020/02/25 43 46 43 44 922,300
2020/02/21 48 49 48 48 315,200
2020/02/20 50 50 48 49 1,064,200
2020/02/19 47 56 47 50 6,631,300
2020/02/18 46 47 46 46 173,600
2020/02/17 46 47 46 46 216,200
2020/02/14 46 47 46 46 110,400
2020/02/13 47 47 46 47 24,800
2020/02/12 46 47 46 47 162,700
2020/02/10 46 48 46 46 247,600
2020/02/07 46 47 46 46 17,600
2020/02/06 46 47 46 46 179,900
2020/02/05 46 47 45 45 295,100
2020/02/04 46 46 45 45 110,600
2020/02/03 45 46 44 45 345,100
2020/01/31 46 46 45 45 82,500
2020/01/30 47 47 45 45 258,400
2020/01/29 46 47 45 47 172,700
2020/01/28 46 47 46 46 230,600
2020/01/27 46 47 46 46 140,600
2020/01/24 47 48 47 47 116,300
2020/01/23 47 48 47 47 53,900
2020/01/22 47 48 47 47 58,300
2020/01/21 47 48 47 47 86,000
2020/01/20 47 48 47 47 26,700
2020/01/17 48 48 47 47 73,900
2020/01/16 47 48 47 47 63,400
2020/01/15 47 48 47 47 79,400
2020/01/14 47 48 47 47 33,700
2020/01/10 48 48 47 47 167,100
2020/01/09 48 48 47 47 110,300
2020/01/08 47 48 47 47 245,600
2020/01/07 48 49 47 48 526,000
2020/01/06 47 48 47 48 192,000

このページの先頭へ