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
2024-06-2123232222220,20022
2024-06-2022232222157,50022
2024-06-1922232222381,90022
2024-06-1822232222433,70022
2024-06-172223222356,50023
2024-06-142323222396,50023
2024-06-132323222380,80023
2024-06-122323222286,60022
2024-06-1123232223115,00023
2024-06-1023242222230,70022
2024-06-072424232331,50023
2024-06-062424232375,20023
2024-06-052324232367,60023
2024-06-0424242323139,70023
2024-06-032424232441,50024
2024-05-3123242224420,90024
2024-05-3023232223141,20023
2024-05-2924242223401,20023
2024-05-282324232329,60023
2024-05-2723242224494,80024
2024-05-2423232223440,50023
2024-05-23242522231,623,20023
2024-05-22232522241,333,60024
2024-05-21232522223,814,10022
2024-05-2022232222133,80022
2024-05-1722232222265,00022
2024-05-162223222272,80022
2024-05-1522232223185,50023
2024-05-1423232222940,50022
2024-05-13232522251,630,80025
2024-05-102223222244,20022
2024-05-092223222366,00023
2024-05-082223222258,70022
2024-05-072323222347,80023
2024-05-022323222258,80022
2024-05-0123232222182,80022
2024-04-3023232222105,40022
2024-04-2623232222556,70022
2024-04-252323222356,00023
2024-04-242323222292,80022
2024-04-232323222370,60023
2024-04-2222232222131,40022
2024-04-1922232222193,30022
2024-04-1823232222101,80022
2024-04-1723232223269,50023
2024-04-1623232223133,80023
2024-04-1523242223401,00023
2024-04-1223242323315,20023
2024-04-1123242323211,20023
2024-04-1023242323161,90023
2024-04-092424232381,30023
2024-04-082324232487,30024
2024-04-0523242323167,60023
2024-04-0423242324147,40024
2024-04-03242422221,132,60022
2024-04-0224252323507,90023
2024-04-012425242498,00024
2024-03-2924252425104,30025
2024-03-282425242458,30024
2024-03-2725252424231,10024
2024-03-26252624241,296,10024
2024-03-2525262426644,00026
2024-03-22252624261,121,20026
2024-03-2123252324528,00024
2024-03-192324232467,00024
2024-03-1824242323454,00023
2024-03-1524242323109,70023
2024-03-1423242324139,60024
2024-03-1325252324534,70024
2024-03-1224252425183,70025
2024-03-1124252325659,40025
2024-03-0825252324905,00024
2024-03-0725252425261,80025
2024-03-06252624251,384,90025
2024-03-05262624261,278,70026
2024-03-04242724264,766,40026
2024-03-01242523231,463,60023
2024-02-29222422241,013,30024
2024-02-2822232222133,40022
2024-02-27222322221,102,70022
2024-02-2621222122221,20022
2024-02-2222222122322,50022
2024-02-212122212147,40021
2024-02-2021222121174,00021
2024-02-1921222121248,30021
2024-02-1621212021802,40021
2024-02-15232320201,977,10020
2024-02-1424242222644,80022
2024-02-1324242324466,50024
2024-02-0922242223800,80023
2024-02-0822232222107,80022
2024-02-0722232222105,40022
2024-02-0622232222267,90022
2024-02-0523232222275,80022
2024-02-0222232222129,80022
2024-02-0123242222275,90022
2024-01-31232422231,915,60023
2024-01-30232522231,884,30023
2024-01-292223222292,80022
2024-01-2622232222256,60022
2024-01-2522232222288,00022
2024-01-2423232222156,10022
2024-01-2321232023894,50023
2024-01-2220212020159,50020
2024-01-1920212020149,00020
2024-01-182021202085,70020
2024-01-1721212021205,50021
2024-01-1621212020197,90020
2024-01-1522222020812,90020
2024-01-1223232122644,90022
2024-01-11212420233,169,10023
2024-01-102021202061,00020
2024-01-092121202166,70021
2024-01-0521212020212,10020
2024-01-042121202178,30021

分割・併合履歴 : [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株