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
2022/12/30 25 26 25 25 81,100
2022/12/29 26 26 25 25 648,300
2022/12/28 25 26 25 26 197,900
2022/12/27 25 26 25 25 233,500
2022/12/26 25 26 25 25 132,100
2022/12/23 25 26 24 25 264,200
2022/12/22 25 26 24 24 565,800
2022/12/21 25 26 25 25 234,500
2022/12/20 26 26 25 25 766,400
2022/12/19 26 27 26 26 155,700
2022/12/16 26 27 26 26 146,800
2022/12/15 26 27 26 26 42,400
2022/12/14 26 27 26 27 124,400
2022/12/13 26 27 26 27 110,700
2022/12/12 27 27 26 26 34,900
2022/12/09 26 27 26 26 120,700
2022/12/08 26 27 26 26 288,400
2022/12/07 26 27 26 26 94,100
2022/12/06 26 27 26 26 105,800
2022/12/05 27 27 26 26 140,900
2022/12/02 27 28 26 26 710,900
2022/12/01 28 29 27 28 540,400
2022/11/30 29 29 28 28 183,700
2022/11/29 29 30 28 30 434,700
2022/11/28 29 30 28 29 428,000
2022/11/25 30 30 29 30 174,100
2022/11/24 30 30 29 30 415,000
2022/11/22 29 30 28 30 488,800
2022/11/21 30 31 28 29 1,125,500
2022/11/18 30 30 29 30 323,300
2022/11/17 29 30 28 30 882,300
2022/11/16 28 29 28 28 566,700
2022/11/15 28 29 27 29 1,131,400
2022/11/14 28 28 27 28 215,500
2022/11/11 27 28 26 28 578,400
2022/11/10 27 28 27 28 301,900
2022/11/09 26 27 26 27 376,300
2022/11/08 26 27 26 27 208,400
2022/11/07 27 27 26 27 299,500
2022/11/04 27 27 26 27 238,300
2022/11/02 27 27 26 27 155,200
2022/11/01 26 27 26 27 233,300
2022/10/31 27 27 25 27 467,300
2022/10/28 26 27 25 26 1,275,700
2022/10/27 25 27 25 26 475,200
2022/10/26 26 26 25 26 150,000
2022/10/25 26 26 25 26 226,400
2022/10/24 26 27 25 27 551,900
2022/10/21 25 27 25 26 416,800
2022/10/20 26 27 25 26 496,200
2022/10/19 25 27 24 27 1,558,300
2022/10/18 23 27 23 24 1,836,200
2022/10/17 24 24 23 24 108,000
2022/10/14 24 24 23 23 134,900
2022/10/13 23 24 23 23 179,600
2022/10/12 23 24 23 23 148,100
2022/10/11 24 24 23 24 238,000
2022/10/07 24 24 23 24 406,700
2022/10/06 23 24 23 24 201,100
2022/10/05 24 24 23 24 108,000
2022/10/04 23 24 23 24 538,500
2022/10/03 23 24 23 24 640,800
2022/09/30 24 24 23 23 311,700
2022/09/29 24 24 23 24 698,900
2022/09/28 25 25 24 25 288,100
2022/09/27 24 25 24 25 200,000
2022/09/26 24 25 24 24 266,700
2022/09/22 25 25 24 25 898,300
2022/09/21 25 26 25 25 293,300
2022/09/20 26 26 25 25 141,500
2022/09/16 25 26 25 25 535,700
2022/09/15 25 26 25 25 283,500
2022/09/14 25 26 25 25 122,100
2022/09/13 25 26 25 25 100,800
2022/09/12 26 26 25 26 276,200
2022/09/09 25 26 25 26 196,300
2022/09/08 25 26 25 25 221,100
2022/09/07 26 27 25 25 217,400
2022/09/06 26 27 25 26 479,300
2022/09/05 26 27 25 26 777,700
2022/09/02 26 27 25 26 875,600
2022/09/01 26 27 26 26 214,600
2022/08/31 27 27 26 27 237,100
2022/08/30 25 27 25 27 639,600
2022/08/29 26 26 25 26 337,400
2022/08/26 26 27 25 26 641,400
2022/08/25 26 26 25 26 322,200
2022/08/24 26 26 25 25 269,800
2022/08/23 26 27 25 26 428,900
2022/08/22 27 27 26 26 154,300
2022/08/19 26 27 26 27 277,100
2022/08/18 26 27 25 27 453,000
2022/08/17 25 27 25 27 424,800
2022/08/16 26 27 25 26 437,000
2022/08/15 26 27 25 27 978,700
2022/08/12 26 27 26 27 402,700
2022/08/10 26 27 26 27 323,700
2022/08/09 26 27 26 26 468,400
2022/08/08 26 26 25 26 2,014,000
2022/08/05 26 27 26 26 208,600
2022/08/04 27 27 26 26 93,300
2022/08/03 28 28 26 27 1,035,900
2022/08/02 28 28 27 27 476,600
2022/08/01 27 28 26 28 1,047,600
2022/07/29 27 28 26 26 1,007,700
2022/07/28 27 27 26 27 152,000
2022/07/27 27 27 26 27 170,000
2022/07/26 27 28 26 27 588,500
2022/07/25 27 28 27 27 476,800
2022/07/22 27 28 26 28 910,900
2022/07/21 27 28 26 28 570,700
2022/07/20 26 28 26 27 1,258,400
2022/07/19 27 28 26 26 1,108,500
2022/07/15 28 28 27 27 254,700
2022/07/14 27 29 27 27 610,500
2022/07/13 27 29 27 27 160,000
2022/07/12 27 29 27 27 433,100
2022/07/11 28 29 27 27 1,073,300
2022/07/08 28 29 27 27 616,400
2022/07/07 29 29 27 27 550,900
2022/07/06 29 29 28 28 288,700
2022/07/05 28 30 28 28 1,544,600
2022/07/04 27 29 26 28 1,251,300
2022/07/01 27 27 26 26 192,700
2022/06/30 27 27 26 26 247,400
2022/06/29 27 28 27 27 435,000
2022/06/28 27 28 26 26 473,200
2022/06/27 28 28 27 27 628,700
2022/06/24 27 28 27 27 125,000
2022/06/23 27 28 27 27 353,400
2022/06/22 28 28 26 26 1,204,200
2022/06/21 27 28 27 28 864,600
2022/06/20 28 28 26 26 954,100
2022/06/17 28 29 27 27 785,700
2022/06/16 28 29 28 28 538,400
2022/06/15 28 29 28 28 311,300
2022/06/14 28 29 28 28 314,900
2022/06/13 29 29 28 29 452,100
2022/06/10 29 30 28 30 573,400
2022/06/09 30 30 29 30 154,300
2022/06/08 29 30 28 30 735,100
2022/06/07 29 29 28 29 156,000
2022/06/06 28 29 28 28 351,700
2022/06/03 29 30 28 28 564,000
2022/06/02 29 29 28 28 470,500
2022/06/01 31 31 28 29 1,313,100
2022/05/31 28 31 28 30 3,160,000
2022/05/30 28 29 28 28 451,700
2022/05/27 29 30 28 29 795,500
2022/05/26 30 30 29 30 168,300
2022/05/25 30 30 29 30 246,500
2022/05/24 30 31 29 29 1,364,600
2022/05/23 31 32 29 29 2,703,800
2022/05/20 30 32 29 32 2,354,700
2022/05/19 28 30 28 30 902,000
2022/05/18 27 30 27 30 2,624,500
2022/05/17 27 28 26 28 687,500
2022/05/16 27 28 26 27 767,800
2022/05/13 27 28 26 27 3,067,100
2022/05/12 27 29 26 27 1,336,800
2022/05/11 27 28 26 28 720,300
2022/05/10 28 29 26 28 2,389,900
2022/05/09 30 30 28 28 1,664,600
2022/05/06 30 31 29 31 1,549,100
2022/05/02 29 30 28 30 751,000
2022/04/28 31 31 29 29 1,532,000
2022/04/27 28 32 27 31 4,007,000
2022/04/26 31 31 28 28 2,998,600
2022/04/25 31 31 30 30 405,100
2022/04/22 32 32 31 31 395,700
2022/04/21 32 32 31 31 744,300
2022/04/20 31 32 31 32 553,800
2022/04/19 32 33 31 31 1,797,900
2022/04/18 33 33 32 32 359,700
2022/04/15 33 34 32 33 1,155,900
2022/04/14 32 34 32 32 2,481,100
2022/04/13 31 33 31 33 1,588,800
2022/04/12 32 33 30 31 2,601,100
2022/04/11 33 34 32 33 1,258,800
2022/04/08 33 34 33 33 653,600
2022/04/07 35 35 32 33 2,432,300
2022/04/06 35 37 34 34 4,554,700
2022/04/05 34 35 33 33 1,274,800
2022/04/04 35 36 33 35 2,568,000
2022/04/01 36 37 35 35 2,124,600
2022/03/31 37 40 36 37 2,435,900
2022/03/30 36 38 35 37 2,651,700
2022/03/29 40 40 36 37 4,181,600
2022/03/28 42 44 40 40 4,483,100
2022/03/25 46 47 40 41 12,936,900
2022/03/24 39 48 38 45 18,351,600
2022/03/23 39 41 37 37 4,952,400
2022/03/22 35 42 34 38 10,472,500
2022/03/18 35 38 35 35 3,641,900
2022/03/17 35 38 33 37 4,689,400
2022/03/16 32 38 31 37 6,474,800
2022/03/15 35 36 30 33 5,469,800
2022/03/14 37 38 33 35 4,961,200
2022/03/11 33 38 32 36 8,321,000
2022/03/10 32 33 29 33 8,346,300
2022/03/09 37 40 32 32 13,840,400
2022/03/08 47 48 36 40 20,948,900
2022/03/07 36 45 34 45 28,240,000
2022/03/04 27 36 27 32 21,553,300
2022/03/03 26 27 25 27 1,267,800
2022/03/02 25 27 24 26 1,497,800
2022/03/01 25 26 24 26 1,638,700
2022/02/28 24 25 24 24 914,300
2022/02/25 23 26 23 25 3,782,400
2022/02/24 23 24 22 22 783,500
2022/02/22 23 24 23 23 800,300
2022/02/21 23 24 22 24 1,232,500
2022/02/18 22 24 22 22 1,203,800
2022/02/17 23 24 22 24 2,327,600
2022/02/16 23 24 23 24 841,700
2022/02/15 25 25 23 24 1,111,800
2022/02/14 27 27 23 25 1,918,500
2022/02/10 25 26 23 25 2,402,800
2022/02/09 25 29 24 26 3,947,100
2022/02/08 23 25 22 24 1,922,700
2022/02/07 23 24 23 23 617,400
2022/02/04 23 24 23 23 1,031,200
2022/02/03 23 24 23 23 922,500
2022/02/02 22 24 22 24 2,084,900
2022/02/01 23 23 22 23 1,217,800
2022/01/31 23 23 22 23 1,116,600
2022/01/28 22 23 22 23 791,600
2022/01/27 23 24 22 22 1,684,400
2022/01/26 23 24 23 23 754,600
2022/01/25 24 24 23 23 795,400
2022/01/24 22 24 22 24 1,616,300
2022/01/21 22 24 22 22 1,404,400
2022/01/20 23 24 22 24 1,153,800
2022/01/19 24 25 23 24 1,188,200
2022/01/18 26 26 24 25 750,200
2022/01/17 24 26 24 25 2,999,000
2022/01/14 24 24 23 24 1,500,500
2022/01/13 24 25 24 24 1,948,100
2022/01/12 24 25 22 24 1,984,900
2022/01/11 24 25 24 24 1,022,200
2022/01/07 25 26 24 25 1,045,500
2022/01/06 25 26 25 25 938,100
2022/01/05 26 26 25 26 867,800
2022/01/04 26 26 25 26 1,362,300

このページの先頭へ