5721 (株)エス・サイエンス 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 20 | 21 | 20 | 20 | 1,627,200 | 20 |
| 2024-12-25 | 21 | 21 | 20 | 21 | 217,100 | 21 |
| 2024-12-24 | 21 | 21 | 20 | 21 | 252,800 | 21 |
| 2024-12-23 | 21 | 21 | 20 | 21 | 490,700 | 21 |
| 2024-12-20 | 21 | 22 | 21 | 21 | 629,300 | 21 |
| 2024-12-19 | 21 | 22 | 21 | 21 | 1,297,600 | 21 |
| 2024-12-18 | 22 | 22 | 21 | 21 | 100,800 | 21 |
| 2024-12-17 | 21 | 22 | 21 | 21 | 105,800 | 21 |
| 2024-12-16 | 21 | 22 | 21 | 22 | 271,600 | 22 |
| 2024-12-13 | 22 | 22 | 21 | 22 | 152,600 | 22 |
| 2024-12-12 | 21 | 22 | 21 | 22 | 327,900 | 22 |
| 2024-12-11 | 21 | 22 | 21 | 22 | 70,900 | 22 |
| 2024-12-10 | 21 | 22 | 21 | 22 | 127,300 | 22 |
| 2024-12-09 | 22 | 22 | 21 | 22 | 49,100 | 22 |
| 2024-12-06 | 22 | 22 | 21 | 22 | 79,800 | 22 |
| 2024-12-05 | 22 | 22 | 21 | 22 | 51,500 | 22 |
| 2024-12-04 | 22 | 22 | 21 | 22 | 209,100 | 22 |
| 2024-12-03 | 22 | 23 | 21 | 21 | 1,160,700 | 21 |
| 2024-12-02 | 22 | 23 | 22 | 22 | 321,300 | 22 |
| 2024-11-29 | 23 | 23 | 22 | 22 | 102,500 | 22 |
| 2024-11-28 | 22 | 23 | 22 | 23 | 188,800 | 23 |
| 2024-11-27 | 22 | 23 | 22 | 22 | 1,150,100 | 22 |
| 2024-11-26 | 22 | 22 | 21 | 22 | 202,600 | 22 |
| 2024-11-25 | 22 | 22 | 21 | 22 | 169,800 | 22 |
| 2024-11-22 | 22 | 22 | 21 | 21 | 93,400 | 21 |
| 2024-11-21 | 22 | 22 | 21 | 22 | 121,500 | 22 |
| 2024-11-20 | 22 | 22 | 21 | 22 | 182,900 | 22 |
| 2024-11-19 | 22 | 22 | 21 | 22 | 77,500 | 22 |
| 2024-11-18 | 22 | 22 | 21 | 22 | 245,500 | 22 |
| 2024-11-15 | 21 | 22 | 21 | 21 | 316,700 | 21 |
| 2024-11-14 | 22 | 23 | 21 | 21 | 913,000 | 21 |
| 2024-11-13 | 22 | 23 | 22 | 22 | 383,600 | 22 |
| 2024-11-12 | 22 | 23 | 22 | 22 | 174,500 | 22 |
| 2024-11-11 | 22 | 23 | 21 | 22 | 1,059,500 | 22 |
| 2024-11-08 | 23 | 25 | 21 | 22 | 4,686,100 | 22 |
| 2024-11-07 | 22 | 27 | 22 | 24 | 14,903,000 | 24 |
| 2024-11-06 | 22 | 22 | 21 | 22 | 362,400 | 22 |
| 2024-11-05 | 22 | 22 | 21 | 22 | 139,500 | 22 |
| 2024-11-01 | 22 | 22 | 21 | 22 | 162,700 | 22 |
| 2024-10-31 | 22 | 22 | 21 | 22 | 715,600 | 22 |
| 2024-10-30 | 22 | 23 | 22 | 22 | 923,300 | 22 |
| 2024-10-29 | 22 | 23 | 22 | 22 | 80,600 | 22 |
| 2024-10-28 | 22 | 23 | 22 | 22 | 132,200 | 22 |
| 2024-10-25 | 22 | 23 | 22 | 22 | 215,000 | 22 |
| 2024-10-24 | 22 | 23 | 22 | 22 | 367,400 | 22 |
| 2024-10-23 | 22 | 23 | 22 | 22 | 112,600 | 22 |
| 2024-10-22 | 23 | 23 | 22 | 23 | 247,000 | 23 |
| 2024-10-21 | 23 | 23 | 22 | 23 | 87,400 | 23 |
| 2024-10-18 | 22 | 23 | 22 | 22 | 191,100 | 22 |
| 2024-10-17 | 23 | 23 | 22 | 23 | 72,100 | 23 |
| 2024-10-16 | 22 | 23 | 22 | 23 | 83,200 | 23 |
| 2024-10-15 | 23 | 23 | 22 | 22 | 238,100 | 22 |
| 2024-10-11 | 22 | 23 | 22 | 22 | 94,000 | 22 |
| 2024-10-10 | 23 | 24 | 22 | 22 | 1,254,800 | 22 |
| 2024-10-09 | 23 | 24 | 23 | 23 | 73,600 | 23 |
| 2024-10-08 | 23 | 24 | 23 | 23 | 82,800 | 23 |
| 2024-10-07 | 23 | 24 | 23 | 24 | 82,900 | 24 |
| 2024-10-04 | 23 | 24 | 23 | 23 | 138,700 | 23 |
| 2024-10-03 | 24 | 24 | 23 | 24 | 108,900 | 24 |
| 2024-10-02 | 24 | 24 | 23 | 23 | 115,500 | 23 |
| 2024-10-01 | 24 | 24 | 23 | 24 | 240,300 | 24 |
| 2024-09-30 | 23 | 24 | 23 | 23 | 117,200 | 23 |
| 2024-09-27 | 24 | 25 | 24 | 24 | 717,300 | 24 |
| 2024-09-26 | 25 | 25 | 24 | 25 | 508,400 | 25 |
| 2024-09-25 | 23 | 25 | 23 | 24 | 1,962,000 | 24 |
| 2024-09-24 | 23 | 24 | 23 | 23 | 1,066,900 | 23 |
| 2024-09-20 | 23 | 24 | 23 | 24 | 188,800 | 24 |
| 2024-09-19 | 23 | 24 | 22 | 23 | 1,643,800 | 23 |
| 2024-09-18 | 23 | 24 | 23 | 24 | 1,092,200 | 24 |
| 2024-09-17 | 24 | 24 | 23 | 23 | 168,000 | 23 |
| 2024-09-13 | 23 | 25 | 23 | 24 | 837,700 | 24 |
| 2024-09-12 | 24 | 25 | 23 | 23 | 903,800 | 23 |
| 2024-09-11 | 24 | 25 | 23 | 23 | 944,200 | 23 |
| 2024-09-10 | 24 | 24 | 23 | 24 | 272,800 | 24 |
| 2024-09-09 | 23 | 25 | 23 | 24 | 475,200 | 24 |
| 2024-09-06 | 23 | 25 | 22 | 23 | 2,544,100 | 23 |
| 2024-09-05 | 23 | 24 | 22 | 22 | 1,751,900 | 22 |
| 2024-09-04 | 22 | 23 | 22 | 22 | 275,900 | 22 |
| 2024-09-03 | 23 | 24 | 22 | 23 | 2,383,900 | 23 |
| 2024-09-02 | 23 | 24 | 23 | 23 | 500,700 | 23 |
| 2024-08-30 | 24 | 24 | 23 | 23 | 831,600 | 23 |
| 2024-08-29 | 24 | 24 | 23 | 23 | 678,400 | 23 |
| 2024-08-28 | 24 | 26 | 23 | 24 | 3,090,700 | 24 |
| 2024-08-27 | 23 | 24 | 22 | 23 | 842,600 | 23 |
| 2024-08-26 | 22 | 23 | 22 | 22 | 272,900 | 22 |
| 2024-08-23 | 24 | 24 | 22 | 23 | 1,546,900 | 23 |
| 2024-08-22 | 24 | 25 | 23 | 24 | 954,500 | 24 |
| 2024-08-21 | 22 | 24 | 22 | 23 | 2,067,900 | 23 |
| 2024-08-20 | 22 | 23 | 21 | 23 | 1,099,700 | 23 |
| 2024-08-19 | 22 | 24 | 21 | 22 | 3,267,100 | 22 |
| 2024-08-16 | 22 | 22 | 21 | 22 | 334,800 | 22 |
| 2024-08-15 | 22 | 22 | 21 | 21 | 875,900 | 21 |
| 2024-08-14 | 22 | 23 | 21 | 22 | 1,456,200 | 22 |
| 2024-08-13 | 22 | 23 | 21 | 22 | 710,800 | 22 |
| 2024-08-09 | 23 | 23 | 21 | 22 | 1,663,300 | 22 |
| 2024-08-08 | 23 | 24 | 22 | 23 | 825,700 | 23 |
| 2024-08-07 | 23 | 24 | 21 | 23 | 3,636,200 | 23 |
| 2024-08-06 | 23 | 24 | 22 | 23 | 2,550,100 | 23 |
| 2024-08-05 | 25 | 26 | 22 | 23 | 5,996,800 | 23 |
| 2024-08-02 | 31 | 32 | 26 | 27 | 8,122,800 | 27 |
| 2024-08-01 | 30 | 34 | 27 | 31 | 15,748,000 | 31 |
| 2024-07-31 | 24 | 29 | 23 | 27 | 18,270,300 | 27 |
| 2024-07-30 | 22 | 22 | 21 | 21 | 1,025,200 | 21 |
| 2024-07-29 | 22 | 22 | 21 | 22 | 166,400 | 22 |
| 2024-07-26 | 21 | 22 | 21 | 21 | 255,200 | 21 |
| 2024-07-25 | 22 | 23 | 21 | 21 | 1,974,700 | 21 |
| 2024-07-24 | 22 | 23 | 22 | 23 | 123,700 | 23 |
| 2024-07-23 | 23 | 23 | 22 | 23 | 168,200 | 23 |
| 2024-07-22 | 23 | 23 | 22 | 23 | 146,600 | 23 |
| 2024-07-19 | 24 | 24 | 22 | 22 | 1,675,800 | 22 |
| 2024-07-18 | 23 | 25 | 23 | 23 | 1,303,600 | 23 |
| 2024-07-17 | 23 | 24 | 23 | 23 | 161,400 | 23 |
| 2024-07-16 | 23 | 24 | 23 | 23 | 104,400 | 23 |
| 2024-07-12 | 23 | 24 | 23 | 23 | 146,200 | 23 |
| 2024-07-11 | 23 | 24 | 23 | 23 | 301,900 | 23 |
| 2024-07-10 | 23 | 24 | 22 | 23 | 888,300 | 23 |
| 2024-07-09 | 23 | 24 | 23 | 23 | 635,000 | 23 |
| 2024-07-08 | 24 | 25 | 23 | 23 | 800,800 | 23 |
| 2024-07-05 | 26 | 26 | 24 | 24 | 2,683,300 | 24 |
| 2024-07-04 | 22 | 27 | 22 | 27 | 8,338,400 | 27 |
| 2024-07-03 | 22 | 22 | 21 | 21 | 188,600 | 21 |
| 2024-07-02 | 22 | 22 | 21 | 22 | 265,500 | 22 |
| 2024-07-01 | 22 | 22 | 21 | 22 | 215,000 | 22 |
| 2024-06-28 | 22 | 22 | 21 | 22 | 127,200 | 22 |
| 2024-06-27 | 22 | 23 | 21 | 22 | 745,600 | 22 |
| 2024-06-26 | 22 | 23 | 22 | 22 | 255,500 | 22 |
| 2024-06-25 | 22 | 23 | 22 | 22 | 56,900 | 22 |
| 2024-06-24 | 22 | 23 | 22 | 22 | 151,600 | 22 |
| 2024-06-21 | 23 | 23 | 22 | 22 | 220,200 | 22 |
| 2024-06-20 | 22 | 23 | 22 | 22 | 157,500 | 22 |
| 2024-06-19 | 22 | 23 | 22 | 22 | 381,900 | 22 |
| 2024-06-18 | 22 | 23 | 22 | 22 | 433,700 | 22 |
| 2024-06-17 | 22 | 23 | 22 | 23 | 56,500 | 23 |
| 2024-06-14 | 23 | 23 | 22 | 23 | 96,500 | 23 |
| 2024-06-13 | 23 | 23 | 22 | 23 | 80,800 | 23 |
| 2024-06-12 | 23 | 23 | 22 | 22 | 86,600 | 22 |
| 2024-06-11 | 23 | 23 | 22 | 23 | 115,000 | 23 |
| 2024-06-10 | 23 | 24 | 22 | 22 | 230,700 | 22 |
| 2024-06-07 | 24 | 24 | 23 | 23 | 31,500 | 23 |
| 2024-06-06 | 24 | 24 | 23 | 23 | 75,200 | 23 |
| 2024-06-05 | 23 | 24 | 23 | 23 | 67,600 | 23 |
| 2024-06-04 | 24 | 24 | 23 | 23 | 139,700 | 23 |
| 2024-06-03 | 24 | 24 | 23 | 24 | 41,500 | 24 |
| 2024-05-31 | 23 | 24 | 22 | 24 | 420,900 | 24 |
| 2024-05-30 | 23 | 23 | 22 | 23 | 141,200 | 23 |
| 2024-05-29 | 24 | 24 | 22 | 23 | 401,200 | 23 |
| 2024-05-28 | 23 | 24 | 23 | 23 | 29,600 | 23 |
| 2024-05-27 | 23 | 24 | 22 | 24 | 494,800 | 24 |
| 2024-05-24 | 23 | 23 | 22 | 23 | 440,500 | 23 |
| 2024-05-23 | 24 | 25 | 22 | 23 | 1,623,200 | 23 |
| 2024-05-22 | 23 | 25 | 22 | 24 | 1,333,600 | 24 |
| 2024-05-21 | 23 | 25 | 22 | 22 | 3,814,100 | 22 |
| 2024-05-20 | 22 | 23 | 22 | 22 | 133,800 | 22 |
| 2024-05-17 | 22 | 23 | 22 | 22 | 265,000 | 22 |
| 2024-05-16 | 22 | 23 | 22 | 22 | 72,800 | 22 |
| 2024-05-15 | 22 | 23 | 22 | 23 | 185,500 | 23 |
| 2024-05-14 | 23 | 23 | 22 | 22 | 940,500 | 22 |
| 2024-05-13 | 23 | 25 | 22 | 25 | 1,630,800 | 25 |
| 2024-05-10 | 22 | 23 | 22 | 22 | 44,200 | 22 |
| 2024-05-09 | 22 | 23 | 22 | 23 | 66,000 | 23 |
| 2024-05-08 | 22 | 23 | 22 | 22 | 58,700 | 22 |
| 2024-05-07 | 23 | 23 | 22 | 23 | 47,800 | 23 |
| 2024-05-02 | 23 | 23 | 22 | 22 | 58,800 | 22 |
| 2024-05-01 | 23 | 23 | 22 | 22 | 182,800 | 22 |
| 2024-04-30 | 23 | 23 | 22 | 22 | 105,400 | 22 |
| 2024-04-26 | 23 | 23 | 22 | 22 | 556,700 | 22 |
| 2024-04-25 | 23 | 23 | 22 | 23 | 56,000 | 23 |
| 2024-04-24 | 23 | 23 | 22 | 22 | 92,800 | 22 |
| 2024-04-23 | 23 | 23 | 22 | 23 | 70,600 | 23 |
| 2024-04-22 | 22 | 23 | 22 | 22 | 131,400 | 22 |
| 2024-04-19 | 22 | 23 | 22 | 22 | 193,300 | 22 |
| 2024-04-18 | 23 | 23 | 22 | 22 | 101,800 | 22 |
| 2024-04-17 | 23 | 23 | 22 | 23 | 269,500 | 23 |
| 2024-04-16 | 23 | 23 | 22 | 23 | 133,800 | 23 |
| 2024-04-15 | 23 | 24 | 22 | 23 | 401,000 | 23 |
| 2024-04-12 | 23 | 24 | 23 | 23 | 315,200 | 23 |
| 2024-04-11 | 23 | 24 | 23 | 23 | 211,200 | 23 |
| 2024-04-10 | 23 | 24 | 23 | 23 | 161,900 | 23 |
| 2024-04-09 | 24 | 24 | 23 | 23 | 81,300 | 23 |
| 2024-04-08 | 23 | 24 | 23 | 24 | 87,300 | 24 |
| 2024-04-05 | 23 | 24 | 23 | 23 | 167,600 | 23 |
| 2024-04-04 | 23 | 24 | 23 | 24 | 147,400 | 24 |
| 2024-04-03 | 24 | 24 | 22 | 22 | 1,132,600 | 22 |
| 2024-04-02 | 24 | 25 | 23 | 23 | 507,900 | 23 |
| 2024-04-01 | 24 | 25 | 24 | 24 | 98,000 | 24 |
| 2024-03-29 | 24 | 25 | 24 | 25 | 104,300 | 25 |
| 2024-03-28 | 24 | 25 | 24 | 24 | 58,300 | 24 |
| 2024-03-27 | 25 | 25 | 24 | 24 | 231,100 | 24 |
| 2024-03-26 | 25 | 26 | 24 | 24 | 1,296,100 | 24 |
| 2024-03-25 | 25 | 26 | 24 | 26 | 644,000 | 26 |
| 2024-03-22 | 25 | 26 | 24 | 26 | 1,121,200 | 26 |
| 2024-03-21 | 23 | 25 | 23 | 24 | 528,000 | 24 |
| 2024-03-19 | 23 | 24 | 23 | 24 | 67,000 | 24 |
| 2024-03-18 | 24 | 24 | 23 | 23 | 454,000 | 23 |
| 2024-03-15 | 24 | 24 | 23 | 23 | 109,700 | 23 |
| 2024-03-14 | 23 | 24 | 23 | 24 | 139,600 | 24 |
| 2024-03-13 | 25 | 25 | 23 | 24 | 534,700 | 24 |
| 2024-03-12 | 24 | 25 | 24 | 25 | 183,700 | 25 |
| 2024-03-11 | 24 | 25 | 23 | 25 | 659,400 | 25 |
| 2024-03-08 | 25 | 25 | 23 | 24 | 905,000 | 24 |
| 2024-03-07 | 25 | 25 | 24 | 25 | 261,800 | 25 |
| 2024-03-06 | 25 | 26 | 24 | 25 | 1,384,900 | 25 |
| 2024-03-05 | 26 | 26 | 24 | 26 | 1,278,700 | 26 |
| 2024-03-04 | 24 | 27 | 24 | 26 | 4,766,400 | 26 |
| 2024-03-01 | 24 | 25 | 23 | 23 | 1,463,600 | 23 |
| 2024-02-29 | 22 | 24 | 22 | 24 | 1,013,300 | 24 |
| 2024-02-28 | 22 | 23 | 22 | 22 | 133,400 | 22 |
| 2024-02-27 | 22 | 23 | 22 | 22 | 1,102,700 | 22 |
| 2024-02-26 | 21 | 22 | 21 | 22 | 221,200 | 22 |
| 2024-02-22 | 22 | 22 | 21 | 22 | 322,500 | 22 |
| 2024-02-21 | 21 | 22 | 21 | 21 | 47,400 | 21 |
| 2024-02-20 | 21 | 22 | 21 | 21 | 174,000 | 21 |
| 2024-02-19 | 21 | 22 | 21 | 21 | 248,300 | 21 |
| 2024-02-16 | 21 | 21 | 20 | 21 | 802,400 | 21 |
| 2024-02-15 | 23 | 23 | 20 | 20 | 1,977,100 | 20 |
| 2024-02-14 | 24 | 24 | 22 | 22 | 644,800 | 22 |
| 2024-02-13 | 24 | 24 | 23 | 24 | 466,500 | 24 |
| 2024-02-09 | 22 | 24 | 22 | 23 | 800,800 | 23 |
| 2024-02-08 | 22 | 23 | 22 | 22 | 107,800 | 22 |
| 2024-02-07 | 22 | 23 | 22 | 22 | 105,400 | 22 |
| 2024-02-06 | 22 | 23 | 22 | 22 | 267,900 | 22 |
| 2024-02-05 | 23 | 23 | 22 | 22 | 275,800 | 22 |
| 2024-02-02 | 22 | 23 | 22 | 22 | 129,800 | 22 |
| 2024-02-01 | 23 | 24 | 22 | 22 | 275,900 | 22 |
| 2024-01-31 | 23 | 24 | 22 | 23 | 1,915,600 | 23 |
| 2024-01-30 | 23 | 25 | 22 | 23 | 1,884,300 | 23 |
| 2024-01-29 | 22 | 23 | 22 | 22 | 92,800 | 22 |
| 2024-01-26 | 22 | 23 | 22 | 22 | 256,600 | 22 |
| 2024-01-25 | 22 | 23 | 22 | 22 | 288,000 | 22 |
| 2024-01-24 | 23 | 23 | 22 | 22 | 156,100 | 22 |
| 2024-01-23 | 21 | 23 | 20 | 23 | 894,500 | 23 |
| 2024-01-22 | 20 | 21 | 20 | 20 | 159,500 | 20 |
| 2024-01-19 | 20 | 21 | 20 | 20 | 149,000 | 20 |
| 2024-01-18 | 20 | 21 | 20 | 20 | 85,700 | 20 |
| 2024-01-17 | 21 | 21 | 20 | 21 | 205,500 | 21 |
| 2024-01-16 | 21 | 21 | 20 | 20 | 197,900 | 20 |
| 2024-01-15 | 22 | 22 | 20 | 20 | 812,900 | 20 |
| 2024-01-12 | 23 | 23 | 21 | 22 | 644,900 | 22 |
| 2024-01-11 | 21 | 24 | 20 | 23 | 3,169,100 | 23 |
| 2024-01-10 | 20 | 21 | 20 | 20 | 61,000 | 20 |
| 2024-01-09 | 21 | 21 | 20 | 21 | 66,700 | 21 |
| 2024-01-05 | 21 | 21 | 20 | 20 | 212,100 | 20 |
| 2024-01-04 | 21 | 21 | 20 | 21 | 78,300 | 21 |
分割・併合履歴 ： [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株