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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
