4412 (株)サイエンスアーツ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 568 | 577 | 564 | 573 | 7,500 | 573 |
| 2024-11-20 | 574 | 582 | 566 | 571 | 11,500 | 571 |
| 2024-11-19 | 566 | 587 | 560 | 564 | 48,200 | 564 |
| 2024-11-18 | 560 | 565 | 560 | 561 | 5,500 | 561 |
| 2024-11-15 | 560 | 565 | 545 | 556 | 50,100 | 556 |
| 2024-11-14 | 565 | 568 | 561 | 566 | 2,600 | 566 |
| 2024-11-13 | 580 | 580 | 566 | 568 | 7,500 | 568 |
| 2024-11-12 | 583 | 583 | 561 | 572 | 2,800 | 572 |
| 2024-11-11 | 582 | 582 | 573 | 573 | 3,000 | 573 |
| 2024-11-08 | 577 | 590 | 575 | 580 | 17,300 | 580 |
| 2024-11-07 | 582 | 584 | 571 | 574 | 11,800 | 574 |
| 2024-11-06 | 570 | 588 | 570 | 577 | 24,100 | 577 |
| 2024-11-05 | 561 | 573 | 555 | 568 | 47,400 | 568 |
| 2024-11-01 | 565 | 568 | 554 | 565 | 41,000 | 565 |
| 2024-10-31 | 574 | 575 | 560 | 565 | 14,000 | 565 |
| 2024-10-30 | 570 | 580 | 570 | 573 | 30,500 | 573 |
| 2024-10-29 | 560 | 568 | 554 | 562 | 11,700 | 562 |
| 2024-10-28 | 551 | 567 | 550 | 557 | 41,400 | 557 |
| 2024-10-25 | 557 | 560 | 550 | 553 | 19,000 | 553 |
| 2024-10-24 | 558 | 559 | 548 | 557 | 39,200 | 557 |
| 2024-10-23 | 566 | 578 | 560 | 560 | 24,500 | 560 |
| 2024-10-22 | 595 | 595 | 565 | 570 | 54,600 | 570 |
| 2024-10-21 | 608 | 608 | 588 | 588 | 36,500 | 588 |
| 2024-10-18 | 609 | 611 | 597 | 608 | 25,800 | 608 |
| 2024-10-17 | 628 | 630 | 599 | 602 | 97,000 | 602 |
| 2024-10-16 | 590 | 650 | 590 | 630 | 420,500 | 630 |
| 2024-10-15 | 560 | 630 | 541 | 620 | 459,500 | 620 |
| 2024-10-11 | 536 | 540 | 530 | 530 | 17,100 | 530 |
| 2024-10-10 | 553 | 553 | 537 | 537 | 13,300 | 537 |
| 2024-10-09 | 549 | 549 | 539 | 543 | 15,800 | 543 |
| 2024-10-08 | 534 | 564 | 534 | 548 | 78,400 | 548 |
| 2024-10-07 | 541 | 542 | 533 | 542 | 12,200 | 542 |
| 2024-10-04 | 535 | 544 | 532 | 532 | 25,600 | 532 |
| 2024-10-03 | 540 | 551 | 536 | 536 | 27,400 | 536 |
| 2024-10-02 | 547 | 552 | 536 | 536 | 47,100 | 536 |
| 2024-10-01 | 585 | 623 | 544 | 557 | 430,300 | 557 |
| 2024-09-30 | 544 | 565 | 543 | 565 | 24,900 | 565 |
| 2024-09-27 | 562 | 562 | 550 | 560 | 26,300 | 560 |
| 2024-09-26 | 557 | 563 | 557 | 563 | 10,900 | 563 |
| 2024-09-25 | 566 | 572 | 557 | 557 | 23,400 | 557 |
| 2024-09-24 | 569 | 574 | 559 | 559 | 21,400 | 559 |
| 2024-09-20 | 570 | 570 | 559 | 568 | 12,300 | 568 |
| 2024-09-19 | 566 | 579 | 560 | 570 | 25,900 | 570 |
| 2024-09-18 | 548 | 564 | 538 | 564 | 15,500 | 564 |
| 2024-09-17 | 568 | 568 | 556 | 556 | 7,900 | 556 |
| 2024-09-13 | 555 | 567 | 555 | 567 | 3,500 | 567 |
| 2024-09-12 | 567 | 567 | 552 | 565 | 5,200 | 565 |
| 2024-09-11 | 552 | 560 | 535 | 558 | 13,500 | 558 |
| 2024-09-10 | 565 | 565 | 554 | 557 | 7,500 | 557 |
| 2024-09-09 | 550 | 565 | 531 | 565 | 9,400 | 565 |
| 2024-09-06 | 566 | 566 | 555 | 565 | 25,000 | 565 |
| 2024-09-05 | 532 | 566 | 532 | 566 | 42,200 | 566 |
| 2024-09-04 | 543 | 550 | 537 | 540 | 23,300 | 540 |
| 2024-09-03 | 588 | 648 | 553 | 553 | 423,600 | 553 |
| 2024-09-02 | 549 | 561 | 536 | 560 | 11,900 | 560 |
| 2024-08-30 | 542 | 552 | 542 | 549 | 1,800 | 549 |
| 2024-08-29 | 542 | 564 | 538 | 539 | 14,500 | 539 |
| 2024-08-28 | 559 | 560 | 540 | 544 | 16,500 | 544 |
| 2024-08-27 | 566 | 567 | 559 | 559 | 13,100 | 559 |
| 2024-08-26 | 538 | 566 | 538 | 566 | 12,100 | 566 |
| 2024-08-23 | 530 | 538 | 524 | 538 | 6,700 | 538 |
| 2024-08-22 | 519 | 530 | 514 | 530 | 6,800 | 530 |
| 2024-08-21 | 512 | 523 | 511 | 519 | 4,200 | 519 |
| 2024-08-20 | 518 | 520 | 509 | 514 | 3,100 | 514 |
| 2024-08-19 | 517 | 517 | 500 | 510 | 6,000 | 510 |
| 2024-08-16 | 517 | 524 | 514 | 517 | 5,100 | 517 |
| 2024-08-15 | 500 | 513 | 500 | 513 | 4,900 | 513 |
| 2024-08-14 | 498 | 505 | 495 | 504 | 4,000 | 504 |
| 2024-08-13 | 495 | 497 | 487 | 490 | 3,500 | 490 |
| 2024-08-09 | 499 | 500 | 490 | 495 | 6,800 | 495 |
| 2024-08-08 | 460 | 503 | 459 | 489 | 12,100 | 489 |
| 2024-08-07 | 450 | 469 | 435 | 468 | 39,700 | 468 |
| 2024-08-06 | 430 | 477 | 430 | 450 | 8,600 | 450 |
| 2024-08-05 | 495 | 495 | 411 | 411 | 66,500 | 411 |
| 2024-08-02 | 535 | 535 | 506 | 511 | 19,100 | 511 |
| 2024-08-01 | 546 | 555 | 540 | 545 | 5,500 | 545 |
| 2024-07-31 | 547 | 550 | 535 | 544 | 8,300 | 544 |
| 2024-07-30 | 542 | 561 | 540 | 550 | 14,900 | 550 |
| 2024-07-29 | 546 | 551 | 540 | 547 | 7,400 | 547 |
| 2024-07-26 | 560 | 569 | 537 | 537 | 16,200 | 537 |
| 2024-07-25 | 551 | 559 | 527 | 552 | 22,200 | 552 |
| 2024-07-24 | 566 | 571 | 560 | 561 | 4,300 | 561 |
| 2024-07-23 | 560 | 571 | 560 | 571 | 6,000 | 571 |
| 2024-07-22 | 575 | 575 | 563 | 563 | 3,600 | 563 |
| 2024-07-19 | 580 | 580 | 564 | 565 | 7,900 | 565 |
| 2024-07-18 | 578 | 580 | 570 | 577 | 8,100 | 577 |
| 2024-07-17 | 570 | 579 | 570 | 576 | 14,100 | 576 |
| 2024-07-16 | 569 | 571 | 562 | 568 | 15,500 | 568 |
| 2024-07-12 | 560 | 573 | 560 | 571 | 11,700 | 571 |
| 2024-07-11 | 568 | 572 | 561 | 561 | 12,100 | 561 |
| 2024-07-10 | 568 | 568 | 560 | 565 | 4,900 | 565 |
| 2024-07-09 | 555 | 567 | 545 | 563 | 13,900 | 563 |
| 2024-07-08 | 563 | 570 | 552 | 552 | 5,000 | 552 |
| 2024-07-05 | 570 | 570 | 562 | 563 | 3,700 | 563 |
| 2024-07-04 | 566 | 571 | 560 | 566 | 14,300 | 566 |
| 2024-07-03 | 569 | 574 | 566 | 566 | 8,200 | 566 |
| 2024-07-02 | 574 | 574 | 566 | 569 | 11,300 | 569 |
| 2024-07-01 | 560 | 575 | 560 | 574 | 7,700 | 574 |
| 2024-06-28 | 575 | 575 | 558 | 559 | 9,900 | 559 |
| 2024-06-27 | 561 | 570 | 560 | 569 | 7,700 | 569 |
| 2024-06-26 | 560 | 570 | 552 | 560 | 24,300 | 560 |
| 2024-06-25 | 545 | 596 | 540 | 550 | 180,400 | 550 |
| 2024-06-24 | 555 | 555 | 533 | 546 | 10,400 | 546 |
| 2024-06-21 | 537 | 550 | 533 | 536 | 45,100 | 536 |
| 2024-06-20 | 537 | 624 | 536 | 550 | 226,700 | 550 |
| 2024-06-19 | 558 | 558 | 531 | 539 | 23,500 | 539 |
| 2024-06-18 | 562 | 568 | 555 | 558 | 7,600 | 558 |
| 2024-06-17 | 567 | 567 | 557 | 562 | 10,700 | 562 |
| 2024-06-14 | 571 | 575 | 562 | 567 | 11,200 | 567 |
| 2024-06-13 | 572 | 589 | 571 | 581 | 9,900 | 581 |
| 2024-06-12 | 575 | 579 | 568 | 570 | 1,700 | 570 |
| 2024-06-11 | 578 | 579 | 562 | 575 | 3,400 | 575 |
| 2024-06-10 | 576 | 580 | 568 | 568 | 8,700 | 568 |
| 2024-06-07 | 562 | 589 | 561 | 589 | 15,000 | 589 |
| 2024-06-06 | 586 | 586 | 564 | 567 | 5,400 | 567 |
| 2024-06-05 | 585 | 586 | 575 | 586 | 2,700 | 586 |
| 2024-06-04 | 569 | 583 | 568 | 581 | 5,600 | 581 |
| 2024-06-03 | 570 | 578 | 561 | 573 | 3,000 | 573 |
| 2024-05-31 | 557 | 572 | 557 | 570 | 6,600 | 570 |
| 2024-05-30 | 550 | 575 | 550 | 557 | 9,800 | 557 |
| 2024-05-29 | 576 | 579 | 560 | 562 | 7,500 | 562 |
| 2024-05-28 | 570 | 583 | 568 | 579 | 6,400 | 579 |
| 2024-05-27 | 573 | 573 | 563 | 568 | 6,000 | 568 |
| 2024-05-24 | 571 | 576 | 571 | 571 | 3,400 | 571 |
| 2024-05-23 | 580 | 584 | 573 | 573 | 8,200 | 573 |
| 2024-05-22 | 581 | 585 | 571 | 585 | 15,900 | 585 |
| 2024-05-21 | 584 | 594 | 578 | 581 | 3,600 | 581 |
| 2024-05-20 | 573 | 595 | 573 | 588 | 3,000 | 588 |
| 2024-05-17 | 581 | 595 | 572 | 573 | 17,500 | 573 |
| 2024-05-16 | 588 | 594 | 576 | 581 | 12,400 | 581 |
| 2024-05-15 | 604 | 604 | 583 | 585 | 22,900 | 585 |
| 2024-05-14 | 600 | 609 | 599 | 604 | 7,900 | 604 |
| 2024-05-13 | 593 | 598 | 593 | 598 | 3,900 | 598 |
| 2024-05-10 | 590 | 591 | 582 | 583 | 5,600 | 583 |
| 2024-05-09 | 586 | 591 | 570 | 589 | 15,600 | 589 |
| 2024-05-08 | 584 | 595 | 578 | 586 | 7,800 | 586 |
| 2024-05-07 | 576 | 597 | 576 | 583 | 22,700 | 583 |
| 2024-05-02 | 578 | 581 | 578 | 581 | 1,300 | 581 |
| 2024-05-01 | 577 | 587 | 577 | 578 | 7,300 | 578 |
| 2024-04-30 | 582 | 592 | 573 | 576 | 14,900 | 576 |
| 2024-04-26 | 588 | 594 | 578 | 581 | 14,900 | 581 |
| 2024-04-25 | 603 | 605 | 586 | 587 | 14,800 | 587 |
| 2024-04-24 | 602 | 611 | 600 | 605 | 10,600 | 605 |
| 2024-04-23 | 620 | 623 | 600 | 600 | 27,100 | 600 |
| 2024-04-22 | 608 | 622 | 598 | 606 | 42,900 | 606 |
| 2024-04-19 | 600 | 603 | 580 | 592 | 24,300 | 592 |
| 2024-04-18 | 591 | 611 | 582 | 602 | 25,100 | 602 |
| 2024-04-17 | 586 | 607 | 584 | 590 | 26,400 | 590 |
| 2024-04-16 | 585 | 607 | 582 | 582 | 30,800 | 582 |
| 2024-04-15 | 560 | 606 | 560 | 593 | 47,500 | 593 |
| 2024-04-12 | 580 | 583 | 555 | 565 | 58,700 | 565 |
| 2024-04-11 | 590 | 661 | 577 | 580 | 528,400 | 580 |
| 2024-04-10 | 597 | 600 | 590 | 593 | 11,000 | 593 |
| 2024-04-09 | 600 | 608 | 595 | 596 | 14,000 | 596 |
| 2024-04-08 | 602 | 610 | 595 | 600 | 16,200 | 600 |
| 2024-04-05 | 603 | 617 | 593 | 600 | 41,300 | 600 |
| 2024-04-04 | 640 | 640 | 613 | 613 | 21,100 | 613 |
| 2024-04-03 | 640 | 644 | 630 | 630 | 16,200 | 630 |
| 2024-04-02 | 672 | 672 | 631 | 644 | 62,100 | 644 |
| 2024-04-01 | 685 | 688 | 667 | 672 | 23,300 | 672 |
| 2024-03-29 | 678 | 678 | 658 | 675 | 28,600 | 675 |
| 2024-03-28 | 671 | 685 | 660 | 668 | 36,800 | 668 |
| 2024-03-27 | 660 | 671 | 654 | 666 | 25,200 | 666 |
| 2024-03-26 | 671 | 671 | 644 | 650 | 40,200 | 650 |
| 2024-03-25 | 638 | 676 | 638 | 663 | 67,500 | 663 |
| 2024-03-22 | 653 | 656 | 634 | 637 | 22,200 | 637 |
| 2024-03-21 | 661 | 673 | 653 | 653 | 27,600 | 653 |
| 2024-03-19 | 652 | 663 | 639 | 654 | 17,400 | 654 |
| 2024-03-18 | 630 | 652 | 630 | 652 | 20,900 | 652 |
| 2024-03-15 | 625 | 638 | 615 | 628 | 19,900 | 628 |
| 2024-03-14 | 620 | 628 | 605 | 615 | 49,000 | 615 |
| 2024-03-13 | 656 | 656 | 627 | 628 | 22,400 | 628 |
| 2024-03-12 | 631 | 662 | 622 | 646 | 39,400 | 646 |
| 2024-03-11 | 626 | 643 | 620 | 636 | 39,500 | 636 |
| 2024-03-08 | 651 | 667 | 643 | 646 | 30,700 | 646 |
| 2024-03-07 | 679 | 684 | 650 | 661 | 96,900 | 661 |
| 2024-03-06 | 700 | 720 | 680 | 680 | 306,200 | 680 |
| 2024-03-05 | 643 | 745 | 627 | 745 | 391,200 | 745 |
| 2024-03-04 | 668 | 671 | 642 | 645 | 87,300 | 645 |
| 2024-03-01 | 634 | 645 | 622 | 628 | 84,800 | 628 |
| 2024-02-29 | 668 | 729 | 635 | 648 | 413,100 | 648 |
| 2024-02-28 | 635 | 663 | 625 | 642 | 114,700 | 642 |
| 2024-02-27 | 681 | 686 | 625 | 630 | 319,500 | 630 |
| 2024-02-26 | 575 | 671 | 575 | 671 | 741,800 | 671 |
| 2024-02-22 | 618 | 618 | 570 | 571 | 81,600 | 571 |
| 2024-02-21 | 625 | 639 | 590 | 598 | 191,500 | 598 |
| 2024-02-20 | 553 | 607 | 550 | 575 | 188,200 | 575 |
| 2024-02-19 | 539 | 546 | 533 | 534 | 11,700 | 534 |
| 2024-02-16 | 523 | 533 | 521 | 533 | 15,100 | 533 |
| 2024-02-15 | 527 | 534 | 520 | 527 | 11,400 | 527 |
| 2024-02-14 | 523 | 529 | 517 | 527 | 10,600 | 527 |
| 2024-02-13 | 527 | 531 | 521 | 529 | 16,300 | 529 |
| 2024-02-09 | 532 | 539 | 526 | 531 | 9,400 | 531 |
| 2024-02-08 | 539 | 540 | 532 | 535 | 12,200 | 535 |
| 2024-02-07 | 545 | 547 | 533 | 541 | 12,900 | 541 |
| 2024-02-06 | 563 | 563 | 546 | 547 | 11,200 | 547 |
| 2024-02-05 | 547 | 555 | 545 | 555 | 7,200 | 555 |
| 2024-02-02 | 549 | 556 | 540 | 544 | 14,200 | 544 |
| 2024-02-01 | 552 | 562 | 543 | 549 | 11,500 | 549 |
| 2024-01-31 | 555 | 563 | 543 | 556 | 14,300 | 556 |
| 2024-01-30 | 557 | 558 | 552 | 555 | 6,500 | 555 |
| 2024-01-29 | 566 | 577 | 556 | 556 | 11,600 | 556 |
| 2024-01-26 | 568 | 585 | 555 | 561 | 53,300 | 561 |
| 2024-01-25 | 570 | 570 | 551 | 563 | 9,500 | 563 |
| 2024-01-24 | 565 | 566 | 557 | 563 | 9,500 | 563 |
| 2024-01-23 | 564 | 566 | 554 | 559 | 12,700 | 559 |
| 2024-01-22 | 553 | 562 | 552 | 560 | 13,600 | 560 |
| 2024-01-19 | 546 | 558 | 543 | 556 | 15,900 | 556 |
| 2024-01-18 | 539 | 542 | 537 | 538 | 8,500 | 538 |
| 2024-01-17 | 555 | 555 | 529 | 544 | 43,000 | 544 |
| 2024-01-16 | 548 | 561 | 548 | 558 | 13,400 | 558 |
| 2024-01-15 | 549 | 550 | 538 | 550 | 24,500 | 550 |
| 2024-01-12 | 553 | 555 | 540 | 549 | 37,300 | 549 |
| 2024-01-11 | 556 | 564 | 550 | 560 | 19,400 | 560 |
| 2024-01-10 | 550 | 562 | 550 | 556 | 20,400 | 556 |
| 2024-01-09 | 549 | 560 | 544 | 553 | 19,400 | 553 |
| 2024-01-05 | 561 | 563 | 546 | 550 | 14,700 | 550 |
| 2024-01-04 | 552 | 570 | 550 | 569 | 25,400 | 569 |
分割・併合履歴 ： [2022-11-29]1株→2株
