5721 (株)エス・サイエンス 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 | 98 | 103 | 77 | 85 | 25,752,700 | 85 |
| 2025-04-03 | 100 | 106 | 89 | 97 | 32,281,700 | 97 |
| 2025-04-02 | 85 | 112 | 84 | 112 | 41,308,800 | 112 |
| 2025-04-01 | 113 | 117 | 82 | 88 | 40,787,600 | 88 |
| 2025-03-31 | 120 | 124 | 111 | 116 | 18,635,400 | 116 |
| 2025-03-28 | 113 | 129 | 105 | 119 | 50,697,000 | 119 |
| 2025-03-27 | 91 | 109 | 90 | 104 | 37,958,500 | 104 |
| 2025-03-26 | 76 | 93 | 76 | 92 | 35,637,400 | 92 |
| 2025-03-25 | 89 | 92 | 80 | 81 | 43,818,800 | 81 |
| 2025-03-24 | 75 | 85 | 70 | 84 | 53,327,600 | 84 |
| 2025-03-21 | 60 | 64 | 57 | 60 | 20,160,300 | 60 |
| 2025-03-19 | 59 | 79 | 55 | 63 | 89,728,800 | 63 |
| 2025-03-18 | 39 | 60 | 39 | 60 | 76,072,800 | 60 |
| 2025-03-17 | 29 | 32 | 28 | 30 | 4,344,900 | 30 |
| 2025-03-14 | 28 | 29 | 27 | 28 | 1,031,700 | 28 |
| 2025-03-13 | 26 | 28 | 25 | 28 | 4,272,500 | 28 |
| 2025-03-12 | 24 | 28 | 24 | 26 | 3,930,700 | 26 |
| 2025-03-11 | 25 | 25 | 24 | 24 | 245,000 | 24 |
| 2025-03-10 | 24 | 25 | 24 | 25 | 355,600 | 25 |
| 2025-03-07 | 25 | 25 | 24 | 25 | 204,300 | 25 |
| 2025-03-06 | 25 | 25 | 24 | 24 | 206,500 | 24 |
| 2025-03-05 | 24 | 25 | 24 | 24 | 285,200 | 24 |
| 2025-03-04 | 24 | 25 | 24 | 24 | 338,600 | 24 |
| 2025-03-03 | 25 | 25 | 24 | 24 | 203,700 | 24 |
| 2025-02-28 | 25 | 25 | 24 | 25 | 148,900 | 25 |
| 2025-02-27 | 25 | 25 | 24 | 25 | 440,900 | 25 |
| 2025-02-26 | 26 | 27 | 24 | 25 | 3,984,500 | 25 |
| 2025-02-25 | 25 | 26 | 24 | 26 | 1,054,800 | 26 |
| 2025-02-21 | 25 | 26 | 24 | 25 | 2,199,700 | 25 |
| 2025-02-20 | 24 | 25 | 24 | 25 | 584,000 | 25 |
| 2025-02-19 | 25 | 25 | 23 | 24 | 1,021,000 | 24 |
| 2025-02-18 | 25 | 25 | 24 | 25 | 277,800 | 25 |
| 2025-02-17 | 23 | 25 | 22 | 25 | 2,809,000 | 25 |
| 2025-02-14 | 23 | 24 | 22 | 24 | 855,700 | 24 |
| 2025-02-13 | 23 | 24 | 23 | 23 | 615,600 | 23 |
| 2025-02-12 | 23 | 24 | 22 | 24 | 906,600 | 24 |
| 2025-02-10 | 22 | 24 | 21 | 23 | 2,744,700 | 23 |
| 2025-02-07 | 21 | 22 | 21 | 22 | 512,600 | 22 |
| 2025-02-06 | 21 | 22 | 21 | 22 | 346,300 | 22 |
| 2025-02-05 | 21 | 22 | 20 | 21 | 1,887,200 | 21 |
| 2025-02-04 | 21 | 21 | 20 | 21 | 385,000 | 21 |
| 2025-02-03 | 21 | 21 | 20 | 21 | 128,300 | 21 |
| 2025-01-31 | 19 | 21 | 19 | 21 | 941,400 | 21 |
| 2025-01-30 | 21 | 21 | 20 | 20 | 1,893,900 | 20 |
| 2025-01-29 | 21 | 21 | 20 | 20 | 120,000 | 20 |
| 2025-01-28 | 21 | 21 | 20 | 21 | 317,300 | 21 |
| 2025-01-27 | 20 | 21 | 20 | 21 | 251,500 | 21 |
| 2025-01-24 | 21 | 21 | 20 | 21 | 490,000 | 21 |
| 2025-01-23 | 21 | 21 | 20 | 21 | 117,300 | 21 |
| 2025-01-22 | 21 | 21 | 20 | 21 | 323,000 | 21 |
| 2025-01-21 | 20 | 21 | 19 | 21 | 514,200 | 21 |
| 2025-01-20 | 19 | 20 | 19 | 20 | 319,600 | 20 |
| 2025-01-17 | 20 | 20 | 19 | 19 | 504,200 | 19 |
| 2025-01-16 | 20 | 20 | 19 | 19 | 1,656,900 | 19 |
| 2025-01-15 | 21 | 21 | 20 | 20 | 154,800 | 20 |
| 2025-01-14 | 21 | 21 | 20 | 21 | 276,600 | 21 |
| 2025-01-10 | 21 | 21 | 20 | 21 | 191,600 | 21 |
| 2025-01-09 | 21 | 21 | 20 | 21 | 587,400 | 21 |
| 2025-01-08 | 20 | 21 | 20 | 20 | 211,600 | 20 |
| 2025-01-07 | 21 | 21 | 20 | 20 | 130,400 | 20 |
| 2025-01-06 | 21 | 21 | 20 | 21 | 148,200 | 21 |
分割・併合履歴 ： [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株