4412 (株)サイエンスアーツ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 810 | 830 | 675 | 729 | 178,200 | 729 |
| 2025-04-03 | 793 | 854 | 775 | 825 | 82,500 | 825 |
| 2025-04-02 | 845 | 845 | 809 | 818 | 63,300 | 818 |
| 2025-04-01 | 771 | 840 | 758 | 815 | 96,400 | 815 |
| 2025-03-31 | 786 | 797 | 758 | 771 | 65,400 | 771 |
| 2025-03-28 | 735 | 800 | 727 | 792 | 93,900 | 792 |
| 2025-03-27 | 727 | 739 | 725 | 727 | 22,300 | 727 |
| 2025-03-26 | 733 | 739 | 723 | 723 | 12,500 | 723 |
| 2025-03-25 | 732 | 748 | 726 | 732 | 32,000 | 732 |
| 2025-03-24 | 743 | 764 | 721 | 721 | 68,100 | 721 |
| 2025-03-21 | 710 | 759 | 702 | 736 | 119,300 | 736 |
| 2025-03-19 | 660 | 689 | 660 | 686 | 19,600 | 686 |
| 2025-03-18 | 640 | 663 | 631 | 653 | 11,800 | 653 |
| 2025-03-17 | 650 | 650 | 632 | 640 | 7,800 | 640 |
| 2025-03-14 | 635 | 647 | 634 | 640 | 6,300 | 640 |
| 2025-03-13 | 638 | 654 | 633 | 637 | 12,000 | 637 |
| 2025-03-12 | 650 | 668 | 637 | 637 | 21,700 | 637 |
| 2025-03-11 | 671 | 671 | 624 | 644 | 107,600 | 644 |
| 2025-03-10 | 697 | 697 | 677 | 681 | 14,200 | 681 |
| 2025-03-07 | 696 | 696 | 682 | 692 | 8,400 | 692 |
| 2025-03-06 | 703 | 703 | 683 | 693 | 7,900 | 693 |
| 2025-03-05 | 709 | 709 | 680 | 683 | 33,800 | 683 |
| 2025-03-04 | 659 | 755 | 640 | 717 | 144,600 | 717 |
| 2025-03-03 | 649 | 657 | 629 | 657 | 36,200 | 657 |
| 2025-02-28 | 617 | 629 | 613 | 629 | 19,400 | 629 |
| 2025-02-27 | 619 | 624 | 606 | 617 | 16,500 | 617 |
| 2025-02-26 | 625 | 625 | 605 | 613 | 14,800 | 613 |
| 2025-02-25 | 621 | 629 | 615 | 623 | 14,200 | 623 |
| 2025-02-21 | 624 | 651 | 624 | 632 | 20,400 | 632 |
| 2025-02-20 | 650 | 658 | 615 | 624 | 27,900 | 624 |
| 2025-02-19 | 655 | 658 | 649 | 649 | 7,800 | 649 |
| 2025-02-18 | 665 | 678 | 650 | 660 | 17,700 | 660 |
| 2025-02-17 | 663 | 707 | 663 | 665 | 51,100 | 665 |
| 2025-02-14 | 630 | 673 | 630 | 656 | 29,000 | 656 |
| 2025-02-13 | 664 | 664 | 627 | 630 | 45,600 | 630 |
| 2025-02-12 | 663 | 679 | 652 | 656 | 36,400 | 656 |
| 2025-02-10 | 628 | 650 | 628 | 643 | 23,100 | 643 |
| 2025-02-07 | 611 | 700 | 610 | 628 | 168,700 | 628 |
| 2025-02-06 | 594 | 610 | 584 | 601 | 13,200 | 601 |
| 2025-02-05 | 606 | 611 | 573 | 589 | 53,700 | 589 |
| 2025-02-04 | 608 | 625 | 589 | 602 | 159,600 | 602 |
| 2025-02-03 | 558 | 648 | 542 | 648 | 191,700 | 648 |
| 2025-01-31 | 546 | 556 | 534 | 548 | 18,600 | 548 |
| 2025-01-30 | 542 | 549 | 525 | 549 | 22,300 | 549 |
| 2025-01-29 | 522 | 540 | 519 | 536 | 23,800 | 536 |
| 2025-01-28 | 514 | 518 | 510 | 518 | 11,300 | 518 |
| 2025-01-27 | 515 | 522 | 512 | 513 | 9,900 | 513 |
| 2025-01-24 | 509 | 519 | 508 | 515 | 10,100 | 515 |
| 2025-01-23 | 511 | 518 | 507 | 509 | 9,100 | 509 |
| 2025-01-22 | 513 | 516 | 508 | 508 | 12,700 | 508 |
| 2025-01-21 | 513 | 532 | 504 | 512 | 14,600 | 512 |
| 2025-01-20 | 512 | 513 | 502 | 510 | 15,300 | 510 |
| 2025-01-17 | 525 | 529 | 496 | 511 | 44,800 | 511 |
| 2025-01-16 | 556 | 566 | 525 | 528 | 33,700 | 528 |
| 2025-01-15 | 569 | 569 | 556 | 556 | 10,700 | 556 |
| 2025-01-14 | 566 | 579 | 561 | 579 | 12,700 | 579 |
| 2025-01-10 | 568 | 569 | 563 | 563 | 4,100 | 563 |
| 2025-01-09 | 579 | 579 | 563 | 570 | 13,700 | 570 |
| 2025-01-08 | 571 | 576 | 561 | 576 | 15,000 | 576 |
| 2025-01-07 | 542 | 568 | 541 | 568 | 16,300 | 568 |
| 2025-01-06 | 538 | 547 | 530 | 539 | 14,700 | 539 |
分割・併合履歴 ： [2022-11-29]1株→2株