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
2025-07-1413013112512812,448,300128
2025-07-1115015113613713,062,300137
2025-07-1015916114814815,327,900148
2025-07-0915016614815927,299,900159
2025-07-0814615614314813,636,800148
2025-07-0715315914314718,618,000147
2025-07-0417318114915531,468,800155
2025-07-03140191131183110,449,900183
2025-07-0220022015515549,030,500155
2025-07-013103112352358,114,900235
2025-06-303233283133159,684,200315
2025-06-2731536331532721,816,200327
2025-06-2631434930633115,106,000331
2025-06-2532732828332116,027,100321
2025-06-2433036531532620,352,700326
2025-06-2330034330031513,305,400315
2025-06-2035036730831623,977,900316
2025-06-1928637327437061,916,900370
2025-06-1836639034234236,646,100342
2025-06-1739042235542252,833,300422
2025-06-1630534229234235,756,100342
2025-06-1324728522026287,422,300262
2025-06-1216522016522063,235,200220
2025-06-1117719217017025,174,600170
2025-06-1019720517719262,226,500192
2025-06-0917218816317787,518,000177
2025-06-06137156112138126,284,600138
2025-06-05911128611273,486,200112
2025-06-048085798212,556,70082
2025-06-03788377798,540,20079
2025-06-02808175797,353,50079
2025-05-30757874785,419,30078
2025-05-29818276769,096,80076
2025-05-288383788011,438,90080
2025-05-278891818428,613,80084
2025-05-267688748523,951,10085
2025-05-237981717218,537,20072
2025-05-227188708741,682,90087
2025-05-21717268709,538,30070
2025-05-20737570727,429,00072
2025-05-19767772738,065,20073
2025-05-16777873746,133,70074
2025-05-157081707815,394,40078
2025-05-14727469726,819,50072
2025-05-13737570729,487,20072
2025-05-12787873767,162,80076
2025-05-097178707713,095,30077
2025-05-08697066708,948,50070
2025-05-07737469709,717,00070
2025-05-026977667421,484,70074
2025-05-01707165689,980,00068
2025-04-30717268709,525,40070
2025-04-287678697214,312,70072
2025-04-259498737340,573,40073
2025-04-24818278824,773,60082
2025-04-23858880829,938,30082
2025-04-228687798111,679,20081
2025-04-219299858820,166,40088
2025-04-1896101949516,879,80095
2025-04-171071119810117,668,200101
2025-04-1611111110310819,866,100108
2025-04-1510511310411021,884,700110
2025-04-141001089810530,421,900105
2025-04-1191100909722,168,80097
2025-04-10104105949427,275,20094
2025-04-098591819023,598,90090
2025-04-089299878931,447,90089
2025-04-077085677220,230,40072
2025-04-0498103778525,752,70085
2025-04-03100106899732,281,70097
2025-04-02851128411241,308,800112
2025-04-01113117828840,787,60088
2025-03-3112012411111618,635,400116
2025-03-2811312910511950,697,000119
2025-03-27911099010437,958,500104
2025-03-267693769235,637,40092
2025-03-258992808143,818,80081
2025-03-247585708453,327,60084
2025-03-216064576020,160,30060
2025-03-195979556389,728,80063
2025-03-183960396076,072,80060
2025-03-17293228304,344,90030
2025-03-14282927281,031,70028
2025-03-13262825284,272,50028
2025-03-12242824263,930,70026
2025-03-1125252424245,00024
2025-03-1024252425355,60025
2025-03-0725252425204,30025
2025-03-0625252424206,50024
2025-03-0524252424285,20024
2025-03-0424252424338,60024
2025-03-0325252424203,70024
2025-02-2825252425148,90025
2025-02-2725252425440,90025
2025-02-26262724253,984,50025
2025-02-25252624261,054,80026
2025-02-21252624252,199,70025
2025-02-2024252425584,00025
2025-02-19252523241,021,00024
2025-02-1825252425277,80025
2025-02-17232522252,809,00025
2025-02-1423242224855,70024
2025-02-1323242323615,60023
2025-02-1223242224906,60024
2025-02-10222421232,744,70023
2025-02-0721222122512,60022
2025-02-0621222122346,30022
2025-02-05212220211,887,20021
2025-02-0421212021385,00021
2025-02-0321212021128,30021
2025-01-3119211921941,40021
2025-01-30212120201,893,90020
2025-01-2921212020120,00020
2025-01-2821212021317,30021
2025-01-2720212021251,50021
2025-01-2421212021490,00021
2025-01-2321212021117,30021
2025-01-2221212021323,00021
2025-01-2120211921514,20021
2025-01-2019201920319,60020
2025-01-1720201919504,20019
2025-01-16202019191,656,90019
2025-01-1521212020154,80020
2025-01-1421212021276,60021
2025-01-1021212021191,60021
2025-01-0921212021587,40021
2025-01-0820212020211,60020
2025-01-0721212020130,40020
2025-01-0621212021148,20021

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