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
2023/12/29 21 21 20 21 127,100
2023/12/28 20 21 20 20 241,700
2023/12/27 20 21 20 21 701,100
2023/12/26 21 21 20 21 852,100
2023/12/25 21 22 21 21 377,500
2023/12/22 21 22 21 21 158,100
2023/12/21 21 22 21 21 65,900
2023/12/20 22 22 21 22 117,400
2023/12/19 22 22 21 22 47,400
2023/12/18 21 22 21 22 139,100
2023/12/15 22 22 21 21 71,300
2023/12/14 21 22 21 22 230,300
2023/12/13 21 22 21 21 181,400
2023/12/12 22 22 21 21 99,800
2023/12/11 22 22 21 22 63,600
2023/12/08 21 22 21 21 126,000
2023/12/07 23 23 21 21 245,100
2023/12/06 22 23 22 23 178,000
2023/12/05 22 23 21 22 418,400
2023/12/04 22 22 21 21 230,400
2023/12/01 22 23 22 22 165,100
2023/11/30 22 23 22 22 136,000
2023/11/29 22 23 22 22 140,100
2023/11/28 22 23 22 22 88,400
2023/11/27 22 23 22 22 97,100
2023/11/24 22 23 22 22 124,600
2023/11/22 22 23 22 23 121,300
2023/11/21 22 23 22 22 88,600
2023/11/20 23 23 22 22 129,500
2023/11/17 22 23 21 23 321,100
2023/11/16 22 23 21 21 296,300
2023/11/15 22 23 22 22 842,600
2023/11/14 22 23 22 22 268,300
2023/11/13 25 26 23 23 4,207,400
2023/11/10 22 22 21 22 229,100
2023/11/09 22 22 21 22 209,600
2023/11/08 23 23 21 22 250,700
2023/11/07 22 23 22 22 121,200
2023/11/06 22 23 22 22 111,600
2023/11/02 22 23 21 22 613,200
2023/11/01 22 22 21 22 76,800
2023/10/31 22 22 21 22 304,200
2023/10/30 22 23 22 22 1,061,600
2023/10/27 22 23 22 23 78,000
2023/10/26 22 23 22 22 140,200
2023/10/25 22 23 22 23 116,600
2023/10/24 23 23 22 23 161,800
2023/10/23 22 23 22 22 86,900
2023/10/20 23 23 22 23 389,800
2023/10/19 23 24 22 22 202,500
2023/10/18 23 24 22 23 297,600
2023/10/17 23 24 22 22 543,100
2023/10/16 23 24 23 23 265,800
2023/10/13 23 24 23 23 105,600
2023/10/12 23 24 23 23 127,500
2023/10/11 23 24 23 23 102,100
2023/10/10 23 24 23 23 263,500
2023/10/06 23 24 23 23 80,100
2023/10/05 23 24 23 23 96,700
2023/10/04 23 24 23 23 207,800
2023/10/03 24 24 23 24 26,700
2023/10/02 23 24 23 23 534,200
2023/09/29 23 24 23 23 112,100
2023/09/28 23 24 22 23 882,700
2023/09/27 23 24 23 24 182,300
2023/09/26 23 24 23 23 63,800
2023/09/25 23 24 23 24 114,800
2023/09/22 23 24 23 23 262,400
2023/09/21 23 24 23 23 90,500
2023/09/20 23 24 23 23 252,500
2023/09/19 24 24 23 23 568,200
2023/09/15 24 24 23 23 290,900
2023/09/14 23 24 23 24 86,900
2023/09/13 24 24 23 24 49,500
2023/09/12 24 24 23 24 39,300
2023/09/11 24 24 23 24 157,700
2023/09/08 24 24 23 23 104,100
2023/09/07 24 24 23 24 173,200
2023/09/06 24 24 23 24 116,700
2023/09/05 24 24 23 24 103,000
2023/09/04 24 24 23 24 328,700
2023/09/01 24 24 23 24 118,500
2023/08/31 24 24 23 24 103,700
2023/08/30 24 24 23 24 72,100
2023/08/29 24 24 23 23 87,000
2023/08/28 24 24 23 24 237,500
2023/08/25 23 24 23 23 62,700
2023/08/24 24 24 23 23 139,200
2023/08/23 23 24 23 23 79,700
2023/08/22 24 24 23 23 104,600
2023/08/21 24 24 23 24 813,400
2023/08/18 24 25 23 24 799,900
2023/08/17 24 24 23 24 67,800
2023/08/16 24 24 23 24 339,700
2023/08/15 25 25 23 23 1,633,900
2023/08/14 25 26 25 25 104,300
2023/08/10 25 26 24 25 980,400
2023/08/09 26 26 25 25 98,900
2023/08/08 25 26 25 25 107,800
2023/08/07 26 26 25 25 402,400
2023/08/04 26 26 25 25 431,200
2023/08/03 25 27 24 25 4,215,300
2023/08/02 23 24 23 23 85,300
2023/08/01 24 24 23 24 159,000
2023/07/31 24 24 23 23 101,300
2023/07/28 24 24 23 23 534,300
2023/07/27 24 24 23 23 85,300
2023/07/26 24 24 23 23 212,900
2023/07/25 24 24 23 24 834,400
2023/07/24 25 25 24 24 121,300
2023/07/21 24 25 24 24 146,900
2023/07/20 24 25 24 24 133,400
2023/07/19 24 25 24 24 75,000
2023/07/18 24 25 24 24 173,600
2023/07/14 25 25 24 24 448,100
2023/07/13 24 25 24 24 164,300
2023/07/12 24 25 24 25 133,800
2023/07/11 25 25 24 24 62,700
2023/07/10 25 25 24 24 121,900
2023/07/07 25 26 24 24 720,400
2023/07/06 26 26 25 25 337,600
2023/07/05 26 27 25 26 2,184,900
2023/07/04 25 26 24 25 299,800
2023/07/03 25 25 24 24 118,100
2023/06/30 26 26 25 25 224,000
2023/06/29 26 26 25 26 86,400
2023/06/28 26 26 25 26 172,500
2023/06/27 25 26 25 26 90,000
2023/06/26 25 26 25 25 191,900
2023/06/23 25 26 25 25 118,200
2023/06/22 26 26 25 25 152,700
2023/06/21 25 26 24 26 319,400
2023/06/20 25 26 24 25 287,700
2023/06/19 25 26 25 26 130,200
2023/06/16 25 26 24 26 484,100
2023/06/15 24 25 24 25 84,900
2023/06/14 25 26 24 25 530,700
2023/06/13 25 26 25 25 206,900
2023/06/12 25 26 25 26 82,600
2023/06/09 26 26 25 25 148,000
2023/06/08 26 26 25 25 179,700
2023/06/07 25 26 24 26 289,200
2023/06/06 23 26 23 25 1,053,300
2023/06/05 24 24 23 24 136,300
2023/06/02 24 24 23 24 390,100
2023/06/01 23 24 23 23 178,800
2023/05/31 24 24 23 23 765,100
2023/05/30 24 25 24 24 305,400
2023/05/29 24 25 24 24 129,100
2023/05/26 24 25 24 24 202,700
2023/05/25 24 25 24 24 69,800
2023/05/24 24 25 24 24 98,900
2023/05/23 25 25 24 24 173,200
2023/05/22 24 25 24 24 220,500
2023/05/19 25 25 24 25 72,500
2023/05/18 24 25 24 24 90,500
2023/05/17 24 25 24 25 53,500
2023/05/16 25 25 24 25 142,100
2023/05/15 25 25 24 25 609,500
2023/05/12 26 26 25 26 138,900
2023/05/11 25 26 25 26 117,200
2023/05/10 26 26 25 25 50,300
2023/05/09 25 26 25 26 58,700
2023/05/08 25 26 25 26 105,200
2023/05/02 26 26 25 25 49,900
2023/05/01 26 26 25 25 85,100
2023/04/28 26 26 25 25 276,600
2023/04/27 25 26 25 25 642,900
2023/04/26 25 26 25 25 123,800
2023/04/25 25 26 25 26 53,000
2023/04/24 26 26 25 26 35,700
2023/04/21 26 26 25 25 100,100
2023/04/20 25 26 25 26 111,900
2023/04/19 25 26 25 26 37,700
2023/04/18 26 26 25 26 54,000
2023/04/17 25 26 25 26 99,200
2023/04/14 25 26 25 25 164,200
2023/04/13 25 26 24 26 359,300
2023/04/12 24 25 24 25 127,300
2023/04/11 25 25 24 25 151,500
2023/04/10 24 25 24 24 132,100
2023/04/07 24 25 24 24 213,600
2023/04/06 25 25 24 24 188,700
2023/04/05 25 26 25 25 151,900
2023/04/04 25 26 24 26 473,400
2023/04/03 25 25 24 24 136,500
2023/03/31 25 25 24 25 101,100
2023/03/30 24 25 24 24 294,700
2023/03/29 25 25 24 25 224,200
2023/03/28 25 25 24 24 255,700
2023/03/27 24 25 24 25 62,000
2023/03/24 24 25 24 25 82,500
2023/03/23 24 25 24 25 186,900
2023/03/22 24 25 24 25 790,100
2023/03/20 25 26 25 25 239,400
2023/03/17 25 26 25 26 385,200
2023/03/16 25 25 24 25 1,238,500
2023/03/15 25 26 25 26 65,400
2023/03/14 26 27 25 25 554,000
2023/03/13 27 27 26 27 103,600
2023/03/10 28 28 26 27 542,800
2023/03/09 28 28 27 27 305,300
2023/03/08 27 28 27 28 122,100
2023/03/07 27 28 26 28 342,800
2023/03/06 27 27 26 27 279,600
2023/03/03 27 27 26 27 192,900
2023/03/02 27 27 26 26 119,800
2023/03/01 27 28 26 26 394,000
2023/02/28 27 28 26 26 807,400
2023/02/27 26 28 26 28 809,600
2023/02/24 26 27 26 26 120,200
2023/02/22 26 27 26 26 800,700
2023/02/21 25 27 25 26 1,144,700
2023/02/20 25 26 25 25 186,300
2023/02/17 25 26 25 25 149,800
2023/02/16 26 26 25 25 104,600
2023/02/15 25 26 25 25 62,100
2023/02/14 25 26 25 25 319,200
2023/02/13 26 27 25 27 319,400
2023/02/10 25 26 25 26 354,100
2023/02/09 26 27 25 26 493,700
2023/02/08 27 28 26 26 590,200
2023/02/07 24 27 24 27 850,300
2023/02/06 25 25 24 24 134,100
2023/02/03 24 26 24 24 479,300
2023/02/02 26 26 25 25 613,200
2023/02/01 26 26 25 26 160,000
2023/01/31 26 26 25 26 156,900
2023/01/30 26 26 25 25 607,000
2023/01/27 26 26 25 25 393,000
2023/01/26 26 26 25 26 43,600
2023/01/25 26 26 25 25 53,300
2023/01/24 25 26 25 25 295,100
2023/01/23 25 26 25 25 374,000
2023/01/20 26 26 25 26 109,500
2023/01/19 25 26 25 26 48,900
2023/01/18 25 26 24 26 396,000
2023/01/17 25 26 25 26 91,800
2023/01/16 25 26 25 25 109,600
2023/01/13 25 25 24 25 202,500
2023/01/12 25 26 25 25 184,300
2023/01/11 25 26 25 26 116,700
2023/01/10 25 26 25 25 91,800
2023/01/06 26 26 24 25 469,700
2023/01/05 25 26 25 25 115,900
2023/01/04 25 26 25 25 111,200

このページの先頭へ