4412 (株)サイエンスアーツの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	560	561	548	554	23,400	554
2023-12-28	539	564	533	557	35,500	557
2023-12-27	528	545	528	539	31,900	539
2023-12-26	540	546	529	529	31,700	529
2023-12-25	535	541	524	540	72,300	540
2023-12-22	551	551	532	540	35,100	540
2023-12-21	520	563	517	547	68,000	547
2023-12-20	548	548	525	525	105,800	525
2023-12-19	556	607	540	551	1,197,700	551
2023-12-18	508	515	503	507	11,800	507
2023-12-15	522	522	509	509	4,000	509
2023-12-14	508	523	506	514	16,000	514
2023-12-13	526	526	505	511	18,500	511
2023-12-12	530	530	510	510	6,900	510
2023-12-11	516	537	516	526	21,700	526
2023-12-08	514	523	514	516	9,800	516
2023-12-07	534	534	514	519	19,900	519
2023-12-06	556	564	531	532	39,300	532
2023-12-05	573	579	559	559	17,900	559
2023-12-04	567	584	566	575	21,300	575
2023-12-01	584	604	569	569	22,700	569
2023-11-30	598	601	583	588	24,500	588
2023-11-29	588	605	588	605	15,600	605
2023-11-28	584	604	574	588	35,400	588
2023-11-27	604	604	575	582	31,400	582
2023-11-24	604	612	597	608	23,400	608
2023-11-22	604	628	602	604	40,300	604
2023-11-21	603	609	588	605	41,200	605
2023-11-20	587	619	583	600	67,500	600
2023-11-17	571	597	556	578	99,800	578
2023-11-16	612	630	566	580	488,200	580
2023-11-15	547	568	543	565	20,400	565
2023-11-14	560	560	536	543	13,400	543
2023-11-13	564	568	540	540	18,700	540
2023-11-10	565	566	549	566	22,400	566
2023-11-09	580	580	555	575	37,700	575
2023-11-08	596	602	568	578	41,600	578
2023-11-07	570	605	570	596	52,000	596
2023-11-06	533	595	533	580	142,600	580
2023-11-02	527	540	523	523	25,800	523
2023-11-01	517	531	515	531	37,300	531
2023-10-31	506	519	499	507	30,100	507
2023-10-30	527	527	507	507	51,900	507
2023-10-27	518	586	511	527	386,800	527
2023-10-26	586	623	510	510	527,400	510
2023-10-25	616	616	547	576	797,000	576
2023-10-24	500	519	484	516	26,500	516
2023-10-23	512	514	494	501	17,900	501
2023-10-20	509	526	503	512	20,800	512
2023-10-19	518	520	506	517	12,500	517
2023-10-18	521	524	500	515	23,300	515
2023-10-17	523	533	515	518	11,400	518
2023-10-16	510	533	506	520	52,700	520
2023-10-13	619	620	585	596	36,400	596
2023-10-12	609	623	606	613	23,100	613
2023-10-11	602	616	596	599	23,500	599
2023-10-10	618	635	608	608	15,000	608
2023-10-06	628	628	615	618	17,300	618
2023-10-05	630	646	630	630	22,400	630
2023-10-04	660	665	634	634	20,500	634
2023-10-03	685	686	650	666	42,300	666
2023-10-02	702	705	687	687	9,300	687
2023-09-29	696	705	696	702	5,900	702
2023-09-28	700	706	696	696	9,300	696
2023-09-27	698	715	687	704	17,900	704
2023-09-26	700	703	690	690	9,000	690
2023-09-25	692	711	692	710	19,700	710
2023-09-22	676	698	674	696	8,400	696
2023-09-21	675	678	668	676	15,800	676
2023-09-20	683	685	672	675	11,000	675
2023-09-19	696	696	684	685	11,600	685
2023-09-15	696	700	693	696	8,400	696
2023-09-14	693	700	686	698	15,500	698
2023-09-13	705	705	693	694	9,300	694
2023-09-12	697	710	693	694	14,400	694
2023-09-11	702	714	695	698	27,700	698
2023-09-08	692	707	692	702	15,100	702
2023-09-07	695	711	695	703	18,500	703
2023-09-06	706	715	704	706	13,200	706
2023-09-05	700	722	700	712	16,300	712
2023-09-04	720	720	693	700	22,600	700
2023-09-01	721	723	709	709	11,500	709
2023-08-31	731	735	724	724	6,600	724
2023-08-30	742	742	712	740	31,500	740
2023-08-29	710	741	696	730	41,400	730
2023-08-28	713	724	705	711	17,700	711
2023-08-25	705	720	691	713	17,600	713
2023-08-24	699	716	698	709	26,400	709
2023-08-23	690	693	679	689	8,300	689
2023-08-22	695	706	681	688	21,000	688
2023-08-21	682	700	682	699	8,900	699
2023-08-18	671	689	671	682	23,600	682
2023-08-17	702	704	667	676	29,200	676
2023-08-16	726	726	681	694	54,600	694
2023-08-15	735	735	713	715	23,800	715
2023-08-14	737	740	724	729	22,100	729
2023-08-10	767	767	738	740	23,500	740
2023-08-09	752	769	752	760	9,400	760
2023-08-08	781	781	755	758	13,300	758
2023-08-07	760	780	749	780	16,400	780
2023-08-04	763	775	748	760	33,400	760
2023-08-03	760	768	748	748	12,400	748
2023-08-02	763	772	758	768	10,200	768
2023-08-01	774	787	762	770	18,300	770
2023-07-31	765	775	759	762	20,300	762
2023-07-28	757	774	741	765	32,100	765
2023-07-27	751	784	751	760	19,200	760
2023-07-26	753	769	746	751	14,300	751
2023-07-25	760	770	738	753	26,100	753
2023-07-24	750	774	744	765	38,300	765
2023-07-21	757	766	737	740	43,700	740
2023-07-20	740	800	740	772	106,600	772
2023-07-19	737	760	729	729	50,200	729
2023-07-18	757	787	727	729	140,100	729
2023-07-14	840	849	815	832	51,000	832
2023-07-13	823	845	813	844	21,300	844
2023-07-12	847	858	822	823	28,400	823
2023-07-11	855	876	846	851	36,900	851
2023-07-10	856	875	842	855	44,600	855
2023-07-07	840	870	821	862	68,300	862
2023-07-06	838	848	817	832	43,700	832
2023-07-05	867	867	825	840	44,300	840
2023-07-04	875	885	852	865	134,900	865
2023-07-03	812	839	812	836	24,400	836
2023-06-30	809	824	800	806	30,000	806
2023-06-29	847	848	805	810	42,000	810
2023-06-28	817	832	800	832	26,800	832
2023-06-27	810	817	798	817	18,800	817
2023-06-26	825	840	810	810	20,200	810
2023-06-23	840	846	819	832	22,800	832
2023-06-22	856	858	820	840	60,800	840
2023-06-21	884	888	838	856	90,900	856
2023-06-20	855	858	829	854	37,400	854
2023-06-19	838	866	825	859	63,900	859
2023-06-16	790	853	790	836	82,600	836
2023-06-15	800	818	790	795	20,200	795
2023-06-14	830	830	790	792	39,800	792
2023-06-13	836	844	808	819	34,100	819
2023-06-12	805	840	800	836	55,400	836
2023-06-09	792	813	792	800	14,800	800
2023-06-08	822	822	785	793	39,000	793
2023-06-07	815	845	808	829	71,900	829
2023-06-06	810	824	801	804	21,800	804
2023-06-05	799	830	796	816	30,000	816
2023-06-02	764	794	763	794	31,600	794
2023-06-01	755	773	754	773	17,000	773
2023-05-31	768	771	751	763	21,900	763
2023-05-30	756	777	745	768	21,300	768
2023-05-29	789	797	755	755	39,000	755
2023-05-26	777	789	757	769	27,300	769
2023-05-25	775	789	775	788	9,100	788
2023-05-24	767	793	767	780	8,600	780
2023-05-23	797	812	771	776	36,500	776
2023-05-22	758	797	746	794	39,900	794
2023-05-19	735	769	732	743	24,100	743
2023-05-18	744	746	729	732	29,100	732
2023-05-17	731	753	731	731	19,000	731
2023-05-16	738	745	730	731	15,500	731
2023-05-15	741	745	731	733	22,800	733
2023-05-12	765	765	741	741	18,900	741
2023-05-11	773	780	765	765	12,800	765
2023-05-10	775	775	755	774	10,800	774
2023-05-09	763	788	763	765	24,400	765
2023-05-08	757	781	756	763	31,200	763
2023-05-02	764	769	750	761	20,700	761
2023-05-01	753	771	752	761	23,600	761
2023-04-28	736	755	734	747	23,300	747
2023-04-27	738	743	728	728	32,900	728
2023-04-26	750	757	738	742	46,400	742
2023-04-25	769	770	755	756	30,300	756
2023-04-24	795	801	769	769	61,000	769
2023-04-21	810	813	787	801	64,500	801
2023-04-20	813	833	811	813	48,100	813
2023-04-19	848	853	813	817	66,600	817
2023-04-18	814	850	805	838	108,200	838
2023-04-17	820	830	776	799	204,700	799
2023-04-14	868	870	834	870	85,600	870
2023-04-13	854	877	830	845	129,700	845
2023-04-12	900	950	858	869	646,600	869
2023-04-11	965	1,020	868	893	1,716,400	893
2023-04-10	890	890	890	890	47,500	890
2023-04-07	753	754	740	740	19,900	740
2023-04-06	745	765	745	755	11,600	755
2023-04-05	772	788	756	756	18,300	756
2023-04-04	769	785	767	784	12,000	784
2023-04-03	780	787	767	776	26,000	776
2023-03-31	751	768	751	765	19,400	765
2023-03-30	773	789	750	751	57,700	751
2023-03-29	720	748	712	747	25,500	747
2023-03-28	744	745	718	721	32,200	721
2023-03-27	753	753	737	738	15,900	738
2023-03-24	759	759	726	746	34,500	746
2023-03-23	736	757	721	748	37,500	748
2023-03-22	725	743	718	735	20,300	735
2023-03-20	745	749	700	718	58,900	718
2023-03-17	728	751	728	745	26,800	745
2023-03-16	728	728	707	722	40,900	722
2023-03-15	753	758	737	741	42,100	741
2023-03-14	762	770	738	743	59,900	743
2023-03-13	782	795	759	762	73,900	762
2023-03-10	811	821	798	803	40,000	803
2023-03-09	854	854	810	816	65,100	816
2023-03-08	842	858	836	843	54,900	843
2023-03-07	849	863	837	841	79,800	841
2023-03-06	819	843	813	842	98,000	842
2023-03-03	804	828	791	806	73,800	806
2023-03-02	830	837	798	804	138,900	804
2023-03-01	850	880	810	815	420,100	815
2023-02-28	965	965	822	842	973,700	842
2023-02-27	782	890	766	890	184,900	890
2023-02-24	753	758	732	740	21,500	740
2023-02-22	755	766	741	757	31,800	757
2023-02-21	730	789	730	753	83,200	753
2023-02-20	767	767	733	740	63,100	740
2023-02-17	768	775	754	757	48,600	757
2023-02-16	765	791	765	791	19,600	791
2023-02-15	787	788	752	783	55,600	783
2023-02-14	811	814	782	790	21,700	790
2023-02-13	817	817	789	804	55,100	804
2023-02-10	835	835	812	820	25,800	820
2023-02-09	857	857	839	840	18,500	840
2023-02-08	838	852	835	850	8,800	850
2023-02-07	839	857	829	842	25,700	842
2023-02-06	871	871	838	843	35,600	843
2023-02-03	873	881	869	870	11,700	870
2023-02-02	879	889	868	883	11,000	883
2023-02-01	887	908	865	867	26,800	867
2023-01-31	878	894	856	866	18,300	866
2023-01-30	864	876	851	864	21,600	864
2023-01-27	889	890	859	864	33,500	864
2023-01-26	857	904	845	889	60,100	889
2023-01-25	864	864	839	847	31,500	847
2023-01-24	840	860	836	856	33,300	856
2023-01-23	854	864	840	842	16,400	842
2023-01-20	850	855	840	854	20,200	854
2023-01-19	830	868	830	865	19,200	865
2023-01-18	805	870	805	843	67,200	843
2023-01-17	803	820	795	805	47,900	805
2023-01-16	845	855	799	799	104,800	799
2023-01-13	906	919	881	890	59,400	890
2023-01-12	909	917	892	906	44,200	906
2023-01-11	881	917	881	906	46,600	906
2023-01-10	862	890	860	881	27,500	881
2023-01-06	854	861	837	859	15,400	859
2023-01-05	856	871	853	863	10,000	863
2023-01-04	872	881	854	856	15,200	856

分割・併合履歴： [2022-11-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4412 (株)サイエンスアーツ の時系列データ [2023年度]

4412 (株)サイエンスアーツの時系列データ [2023年度]