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 |
|---|---|---|---|---|---|---|
| 2025-07-18 | 120 | 145 | 116 | 143 | 39,854,400 | 143 |
| 2025-07-17 | 114 | 122 | 113 | 118 | 10,888,300 | 118 |
| 2025-07-16 | 112 | 120 | 110 | 112 | 7,801,800 | 112 |
| 2025-07-15 | 133 | 134 | 115 | 116 | 15,214,800 | 116 |
| 2025-07-14 | 130 | 131 | 125 | 128 | 12,448,300 | 128 |
| 2025-07-11 | 150 | 151 | 136 | 137 | 13,062,300 | 137 |
| 2025-07-10 | 159 | 161 | 148 | 148 | 15,327,900 | 148 |
| 2025-07-09 | 150 | 166 | 148 | 159 | 27,299,900 | 159 |
| 2025-07-08 | 146 | 156 | 143 | 148 | 13,636,800 | 148 |
| 2025-07-07 | 153 | 159 | 143 | 147 | 18,618,000 | 147 |
| 2025-07-04 | 173 | 181 | 149 | 155 | 31,468,800 | 155 |
| 2025-07-03 | 140 | 191 | 131 | 183 | 110,449,900 | 183 |
| 2025-07-02 | 200 | 220 | 155 | 155 | 49,030,500 | 155 |
| 2025-07-01 | 310 | 311 | 235 | 235 | 8,114,900 | 235 |
| 2025-06-30 | 323 | 328 | 313 | 315 | 9,684,200 | 315 |
| 2025-06-27 | 315 | 363 | 315 | 327 | 21,816,200 | 327 |
| 2025-06-26 | 314 | 349 | 306 | 331 | 15,106,000 | 331 |
| 2025-06-25 | 327 | 328 | 283 | 321 | 16,027,100 | 321 |
| 2025-06-24 | 330 | 365 | 315 | 326 | 20,352,700 | 326 |
| 2025-06-23 | 300 | 343 | 300 | 315 | 13,305,400 | 315 |
| 2025-06-20 | 350 | 367 | 308 | 316 | 23,977,900 | 316 |
| 2025-06-19 | 286 | 373 | 274 | 370 | 61,916,900 | 370 |
| 2025-06-18 | 366 | 390 | 342 | 342 | 36,646,100 | 342 |
| 2025-06-17 | 390 | 422 | 355 | 422 | 52,833,300 | 422 |
| 2025-06-16 | 305 | 342 | 292 | 342 | 35,756,100 | 342 |
| 2025-06-13 | 247 | 285 | 220 | 262 | 87,422,300 | 262 |
| 2025-06-12 | 165 | 220 | 165 | 220 | 63,235,200 | 220 |
| 2025-06-11 | 177 | 192 | 170 | 170 | 25,174,600 | 170 |
| 2025-06-10 | 197 | 205 | 177 | 192 | 62,226,500 | 192 |
| 2025-06-09 | 172 | 188 | 163 | 177 | 87,518,000 | 177 |
| 2025-06-06 | 137 | 156 | 112 | 138 | 126,284,600 | 138 |
| 2025-06-05 | 91 | 112 | 86 | 112 | 73,486,200 | 112 |
| 2025-06-04 | 80 | 85 | 79 | 82 | 12,556,700 | 82 |
| 2025-06-03 | 78 | 83 | 77 | 79 | 8,540,200 | 79 |
| 2025-06-02 | 80 | 81 | 75 | 79 | 7,353,500 | 79 |
| 2025-05-30 | 75 | 78 | 74 | 78 | 5,419,300 | 78 |
| 2025-05-29 | 81 | 82 | 76 | 76 | 9,096,800 | 76 |
| 2025-05-28 | 83 | 83 | 78 | 80 | 11,438,900 | 80 |
| 2025-05-27 | 88 | 91 | 81 | 84 | 28,613,800 | 84 |
| 2025-05-26 | 76 | 88 | 74 | 85 | 23,951,100 | 85 |
| 2025-05-23 | 79 | 81 | 71 | 72 | 18,537,200 | 72 |
| 2025-05-22 | 71 | 88 | 70 | 87 | 41,682,900 | 87 |
| 2025-05-21 | 71 | 72 | 68 | 70 | 9,538,300 | 70 |
| 2025-05-20 | 73 | 75 | 70 | 72 | 7,429,000 | 72 |
| 2025-05-19 | 76 | 77 | 72 | 73 | 8,065,200 | 73 |
| 2025-05-16 | 77 | 78 | 73 | 74 | 6,133,700 | 74 |
| 2025-05-15 | 70 | 81 | 70 | 78 | 15,394,400 | 78 |
| 2025-05-14 | 72 | 74 | 69 | 72 | 6,819,500 | 72 |
| 2025-05-13 | 73 | 75 | 70 | 72 | 9,487,200 | 72 |
| 2025-05-12 | 78 | 78 | 73 | 76 | 7,162,800 | 76 |
| 2025-05-09 | 71 | 78 | 70 | 77 | 13,095,300 | 77 |
| 2025-05-08 | 69 | 70 | 66 | 70 | 8,948,500 | 70 |
| 2025-05-07 | 73 | 74 | 69 | 70 | 9,717,000 | 70 |
| 2025-05-02 | 69 | 77 | 66 | 74 | 21,484,700 | 74 |
| 2025-05-01 | 70 | 71 | 65 | 68 | 9,980,000 | 68 |
| 2025-04-30 | 71 | 72 | 68 | 70 | 9,525,400 | 70 |
| 2025-04-28 | 76 | 78 | 69 | 72 | 14,312,700 | 72 |
| 2025-04-25 | 94 | 98 | 73 | 73 | 40,573,400 | 73 |
| 2025-04-24 | 81 | 82 | 78 | 82 | 4,773,600 | 82 |
| 2025-04-23 | 85 | 88 | 80 | 82 | 9,938,300 | 82 |
| 2025-04-22 | 86 | 87 | 79 | 81 | 11,679,200 | 81 |
| 2025-04-21 | 92 | 99 | 85 | 88 | 20,166,400 | 88 |
| 2025-04-18 | 96 | 101 | 94 | 95 | 16,879,800 | 95 |
| 2025-04-17 | 107 | 111 | 98 | 101 | 17,668,200 | 101 |
| 2025-04-16 | 111 | 111 | 103 | 108 | 19,866,100 | 108 |
| 2025-04-15 | 105 | 113 | 104 | 110 | 21,884,700 | 110 |
| 2025-04-14 | 100 | 108 | 98 | 105 | 30,421,900 | 105 |
| 2025-04-11 | 91 | 100 | 90 | 97 | 22,168,800 | 97 |
| 2025-04-10 | 104 | 105 | 94 | 94 | 27,275,200 | 94 |
| 2025-04-09 | 85 | 91 | 81 | 90 | 23,598,900 | 90 |
| 2025-04-08 | 92 | 99 | 87 | 89 | 31,447,900 | 89 |
| 2025-04-07 | 70 | 85 | 67 | 72 | 20,230,400 | 72 |
| 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