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
2021/12/30 25 26 25 25 825,700
2021/12/29 24 26 23 26 2,230,000
2021/12/28 23 25 22 25 1,515,300
2021/12/27 23 24 22 24 2,333,600
2021/12/24 24 24 23 24 1,532,500
2021/12/23 24 25 23 24 1,270,100
2021/12/22 25 26 24 25 1,028,400
2021/12/21 25 26 23 26 4,050,300
2021/12/20 27 27 25 25 1,552,900
2021/12/17 26 27 26 26 1,295,400
2021/12/16 27 27 26 26 1,082,500
2021/12/15 27 27 26 27 1,493,900
2021/12/14 28 29 27 28 1,537,600
2021/12/13 28 29 28 29 1,018,400
2021/12/10 28 29 28 28 649,600
2021/12/09 28 29 28 29 918,400
2021/12/08 28 29 28 28 974,200
2021/12/07 29 29 28 29 877,100
2021/12/06 28 29 28 28 1,068,700
2021/12/03 28 29 28 28 1,031,100
2021/12/02 29 30 28 28 839,200
2021/12/01 29 30 28 30 2,003,000
2021/11/30 29 30 29 29 1,134,500
2021/11/29 29 30 29 30 1,198,700
2021/11/26 30 31 29 30 1,440,900
2021/11/25 30 31 30 30 1,163,200
2021/11/24 31 31 30 30 846,200
2021/11/22 31 31 30 31 973,400
2021/11/19 31 31 30 31 1,351,800
2021/11/18 30 32 30 30 2,759,800
2021/11/17 33 33 31 31 1,574,800
2021/11/16 32 33 32 32 1,705,800
2021/11/15 33 34 32 33 2,667,400
2021/11/12 30 33 30 33 1,465,100
2021/11/11 31 31 30 30 1,163,300
2021/11/10 29 33 29 31 3,039,200
2021/11/09 30 31 29 29 1,135,800
2021/11/08 31 31 30 30 333,000
2021/11/05 30 31 30 30 355,000
2021/11/04 31 31 30 30 538,200
2021/11/02 31 31 30 30 387,900
2021/11/01 31 31 30 31 300,400
2021/10/29 31 31 30 30 499,400
2021/10/28 31 32 30 30 687,300
2021/10/27 31 32 31 31 366,200
2021/10/26 32 32 31 32 446,400
2021/10/25 31 32 30 32 492,800
2021/10/22 31 32 31 31 332,600
2021/10/21 31 32 31 32 445,000
2021/10/20 32 32 31 31 714,200
2021/10/19 32 33 31 32 993,000
2021/10/18 33 33 31 31 760,800
2021/10/15 33 33 32 32 890,600
2021/10/14 33 34 33 33 398,900
2021/10/13 33 34 33 33 420,900
2021/10/12 34 34 33 33 161,800
2021/10/11 33 34 33 33 1,070,700
2021/10/08 34 34 33 33 216,300
2021/10/07 34 34 33 34 201,200
2021/10/06 33 34 33 33 290,800
2021/10/05 34 34 33 33 339,300
2021/10/04 35 35 33 34 638,800
2021/10/01 36 36 33 35 1,605,600
2021/09/30 37 37 35 37 497,300
2021/09/29 35 38 34 38 1,248,900
2021/09/28 34 35 34 35 141,000
2021/09/27 34 35 34 34 130,400
2021/09/24 34 35 34 35 130,200
2021/09/22 35 35 34 34 202,000
2021/09/21 35 35 34 35 181,300
2021/09/17 35 35 34 35 184,200
2021/09/16 35 36 34 35 398,000
2021/09/15 36 36 35 35 220,100
2021/09/14 35 36 35 36 228,600
2021/09/13 36 36 35 36 355,000
2021/09/10 34 36 34 36 750,700
2021/09/09 35 35 34 34 486,500
2021/09/08 35 36 34 36 390,500
2021/09/07 35 36 35 36 329,300
2021/09/06 35 36 35 36 113,200
2021/09/03 35 36 35 35 282,600
2021/09/02 36 36 34 35 371,600
2021/09/01 35 36 35 35 154,100
2021/08/31 35 36 35 35 162,300
2021/08/30 36 36 35 36 158,900
2021/08/27 36 36 35 36 303,000
2021/08/26 35 36 35 36 167,600
2021/08/25 35 36 34 35 647,600
2021/08/24 34 35 34 35 557,600
2021/08/23 34 35 34 34 123,300
2021/08/20 35 35 34 35 138,400
2021/08/19 35 36 34 35 608,900
2021/08/18 34 35 34 34 130,200
2021/08/17 34 35 34 35 205,500
2021/08/16 35 36 33 34 1,141,700
2021/08/13 36 37 35 36 464,100
2021/08/12 36 37 36 36 180,700
2021/08/11 37 37 36 36 211,600
2021/08/10 38 38 36 37 252,100
2021/08/06 37 38 37 38 176,600
2021/08/05 38 38 36 37 159,800
2021/08/04 37 38 37 38 131,900
2021/08/03 37 38 37 37 130,700
2021/08/02 38 38 37 38 98,200
2021/07/30 37 38 36 37 150,900
2021/07/29 37 38 37 38 310,900
2021/07/28 37 38 37 37 199,200
2021/07/27 38 38 37 37 153,100
2021/07/26 38 38 36 38 202,500
2021/07/21 36 38 36 38 341,600
2021/07/20 37 38 36 37 508,800
2021/07/19 37 38 37 37 111,500
2021/07/16 37 38 37 37 126,400
2021/07/15 38 38 37 37 112,200
2021/07/14 37 38 37 37 50,900
2021/07/13 38 38 37 38 102,900
2021/07/12 38 38 37 38 204,200
2021/07/09 37 38 37 37 296,600
2021/07/08 38 38 37 37 150,200
2021/07/07 38 39 37 38 247,300
2021/07/06 38 39 37 39 637,400
2021/07/05 39 39 37 37 171,000
2021/07/02 39 39 37 38 303,000
2021/07/01 38 39 37 39 394,500
2021/06/30 38 39 38 38 632,600
2021/06/29 38 39 38 39 226,500
2021/06/28 39 39 38 38 110,000
2021/06/25 38 39 38 39 121,000
2021/06/24 38 39 38 38 167,400
2021/06/23 39 39 38 38 174,500
2021/06/22 39 39 38 38 186,900
2021/06/21 39 39 38 38 164,300
2021/06/18 38 39 38 39 211,800
2021/06/17 40 40 38 39 325,100
2021/06/16 39 40 39 40 160,700
2021/06/15 39 40 38 40 167,100
2021/06/14 39 40 38 38 349,800
2021/06/11 39 39 38 38 270,300
2021/06/10 38 39 38 39 230,600
2021/06/09 39 39 38 38 723,400
2021/06/08 38 39 38 38 101,000
2021/06/07 39 40 38 38 449,800
2021/06/04 38 39 38 38 176,000
2021/06/03 39 40 38 39 240,800
2021/06/02 38 40 38 39 643,500
2021/06/01 39 40 38 39 222,900
2021/05/31 39 40 39 39 127,800
2021/05/28 37 40 37 40 664,500
2021/05/27 38 39 37 37 243,800
2021/05/26 38 39 38 38 188,600
2021/05/25 38 39 38 38 221,300
2021/05/24 39 39 38 38 170,600
2021/05/21 38 39 38 38 137,300
2021/05/20 39 39 37 38 649,500
2021/05/19 39 39 38 38 226,700
2021/05/18 38 39 38 39 109,400
2021/05/17 39 39 38 38 169,200
2021/05/14 39 40 39 39 168,400
2021/05/13 40 40 39 39 263,600
2021/05/12 40 41 39 39 175,900
2021/05/11 41 41 39 40 308,100
2021/05/10 40 41 39 41 1,014,200
2021/05/07 40 40 39 39 641,000
2021/05/06 40 40 39 40 462,000
2021/04/30 40 40 39 39 261,400
2021/04/28 40 40 39 39 125,000
2021/04/27 40 40 39 39 218,400
2021/04/26 38 40 38 39 274,000
2021/04/23 39 40 38 38 540,800
2021/04/22 39 39 38 39 149,800
2021/04/21 39 39 38 38 344,300
2021/04/20 39 39 38 38 288,500
2021/04/19 39 39 38 39 259,700
2021/04/16 41 41 38 38 1,615,300
2021/04/15 42 42 40 40 386,600
2021/04/14 42 42 41 41 198,700
2021/04/13 41 43 40 43 1,200,700
2021/04/12 42 42 40 40 541,800
2021/04/09 41 42 40 42 984,900
2021/04/08 42 42 41 42 104,500
2021/04/07 41 42 41 42 214,100
2021/04/06 43 43 41 42 1,092,600
2021/04/05 42 44 42 42 1,571,200
2021/04/02 44 44 42 43 917,300
2021/04/01 44 44 43 44 118,500
2021/03/31 43 44 43 43 468,700
2021/03/30 44 45 42 44 549,800
2021/03/29 44 45 43 45 239,500
2021/03/26 44 44 43 44 112,100
2021/03/25 44 44 43 43 416,000
2021/03/24 44 44 43 43 162,400
2021/03/23 45 45 44 45 152,400
2021/03/22 44 45 43 45 606,500
2021/03/19 45 46 44 45 284,600
2021/03/18 45 46 44 46 259,700
2021/03/17 45 45 44 45 331,000
2021/03/16 45 46 44 45 309,600
2021/03/15 45 46 44 45 664,200
2021/03/12 43 45 43 44 919,500
2021/03/11 43 44 43 43 435,800
2021/03/10 43 44 43 43 330,000
2021/03/09 43 44 42 43 951,900
2021/03/08 44 45 41 43 3,540,000
2021/03/05 47 48 45 46 1,531,900
2021/03/04 47 49 46 48 1,084,600
2021/03/03 47 48 45 46 1,272,400
2021/03/02 46 52 46 47 3,192,100
2021/03/01 44 47 44 46 1,603,600
2021/02/26 44 46 43 44 1,668,800
2021/02/25 46 54 45 46 7,615,600
2021/02/24 43 47 42 46 2,735,400
2021/02/22 42 43 41 42 601,400
2021/02/19 43 44 41 41 472,800
2021/02/18 43 43 42 42 274,300
2021/02/17 42 44 41 42 1,108,000
2021/02/16 42 42 41 41 1,179,300
2021/02/15 43 44 42 43 629,200
2021/02/12 43 44 42 44 756,400
2021/02/10 45 45 42 42 1,200,600
2021/02/09 44 45 43 44 790,400
2021/02/08 45 45 43 45 707,900
2021/02/05 44 46 43 44 1,505,800
2021/02/04 43 46 43 44 1,159,200
2021/02/03 41 45 40 44 1,966,700
2021/02/02 40 42 39 42 1,405,100
2021/02/01 42 42 39 40 1,525,100
2021/01/29 43 44 41 41 939,900
2021/01/28 43 44 42 44 1,767,500
2021/01/27 44 45 43 43 1,467,900
2021/01/26 45 47 42 44 4,012,900
2021/01/25 43 48 42 46 5,041,600
2021/01/22 47 49 42 42 3,650,700
2021/01/21 52 54 43 45 13,961,800
2021/01/20 36 50 36 48 6,620,800
2021/01/19 36 37 35 35 958,100
2021/01/18 37 37 34 37 1,627,000
2021/01/15 37 38 36 37 762,500
2021/01/14 36 38 36 37 1,035,700
2021/01/13 37 38 36 37 561,100
2021/01/12 38 39 36 37 847,100
2021/01/08 38 39 37 39 434,700
2021/01/07 38 39 37 38 305,500
2021/01/06 39 39 37 38 420,100
2021/01/05 39 40 38 38 299,800
2021/01/04 40 40 39 39 145,800

このページの先頭へ