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
2024-03-2924252425104,30025
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