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 |
---|---|---|---|---|---|---|
2024-03-29 | 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