5721 (株)エス・サイエンスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	25	26	25	25	81,100	25
2022-12-29	26	26	25	25	648,300	25
2022-12-28	25	26	25	26	197,900	26
2022-12-27	25	26	25	25	233,500	25
2022-12-26	25	26	25	25	132,100	25
2022-12-23	25	26	24	25	264,200	25
2022-12-22	25	26	24	24	565,800	24
2022-12-21	25	26	25	25	234,500	25
2022-12-20	26	26	25	25	766,400	25
2022-12-19	26	27	26	26	155,700	26
2022-12-16	26	27	26	26	146,800	26
2022-12-15	26	27	26	26	42,400	26
2022-12-14	26	27	26	27	124,400	27
2022-12-13	26	27	26	27	110,700	27
2022-12-12	27	27	26	26	34,900	26
2022-12-09	26	27	26	26	120,700	26
2022-12-08	26	27	26	26	288,400	26
2022-12-07	26	27	26	26	94,100	26
2022-12-06	26	27	26	26	105,800	26
2022-12-05	27	27	26	26	140,900	26
2022-12-02	27	28	26	26	710,900	26
2022-12-01	28	29	27	28	540,400	28
2022-11-30	29	29	28	28	183,700	28
2022-11-29	29	30	28	30	434,700	30
2022-11-28	29	30	28	29	428,000	29
2022-11-25	30	30	29	30	174,100	30
2022-11-24	30	30	29	30	415,000	30
2022-11-22	29	30	28	30	488,800	30
2022-11-21	30	31	28	29	1,125,500	29
2022-11-18	30	30	29	30	323,300	30
2022-11-17	29	30	28	30	882,300	30
2022-11-16	28	29	28	28	566,700	28
2022-11-15	28	29	27	29	1,131,400	29
2022-11-14	28	28	27	28	215,500	28
2022-11-11	27	28	26	28	578,400	28
2022-11-10	27	28	27	28	301,900	28
2022-11-09	26	27	26	27	376,300	27
2022-11-08	26	27	26	27	208,400	27
2022-11-07	27	27	26	27	299,500	27
2022-11-04	27	27	26	27	238,300	27
2022-11-02	27	27	26	27	155,200	27
2022-11-01	26	27	26	27	233,300	27
2022-10-31	27	27	25	27	467,300	27
2022-10-28	26	27	25	26	1,275,700	26
2022-10-27	25	27	25	26	475,200	26
2022-10-26	26	26	25	26	150,000	26
2022-10-25	26	26	25	26	226,400	26
2022-10-24	26	27	25	27	551,900	27
2022-10-21	25	27	25	26	416,800	26
2022-10-20	26	27	25	26	496,200	26
2022-10-19	25	27	24	27	1,558,300	27
2022-10-18	23	27	23	24	1,836,200	24
2022-10-17	24	24	23	24	108,000	24
2022-10-14	24	24	23	23	134,900	23
2022-10-13	23	24	23	23	179,600	23
2022-10-12	23	24	23	23	148,100	23
2022-10-11	24	24	23	24	238,000	24
2022-10-07	24	24	23	24	406,700	24
2022-10-06	23	24	23	24	201,100	24
2022-10-05	24	24	23	24	108,000	24
2022-10-04	23	24	23	24	538,500	24
2022-10-03	23	24	23	24	640,800	24
2022-09-30	24	24	23	23	311,700	23
2022-09-29	24	24	23	24	698,900	24
2022-09-28	25	25	24	25	288,100	25
2022-09-27	24	25	24	25	200,000	25
2022-09-26	24	25	24	24	266,700	24
2022-09-22	25	25	24	25	898,300	25
2022-09-21	25	26	25	25	293,300	25
2022-09-20	26	26	25	25	141,500	25
2022-09-16	25	26	25	25	535,700	25
2022-09-15	25	26	25	25	283,500	25
2022-09-14	25	26	25	25	122,100	25
2022-09-13	25	26	25	25	100,800	25
2022-09-12	26	26	25	26	276,200	26
2022-09-09	25	26	25	26	196,300	26
2022-09-08	25	26	25	25	221,100	25
2022-09-07	26	27	25	25	217,400	25
2022-09-06	26	27	25	26	479,300	26
2022-09-05	26	27	25	26	777,700	26
2022-09-02	26	27	25	26	875,600	26
2022-09-01	26	27	26	26	214,600	26
2022-08-31	27	27	26	27	237,100	27
2022-08-30	25	27	25	27	639,600	27
2022-08-29	26	26	25	26	337,400	26
2022-08-26	26	27	25	26	641,400	26
2022-08-25	26	26	25	26	322,200	26
2022-08-24	26	26	25	25	269,800	25
2022-08-23	26	27	25	26	428,900	26
2022-08-22	27	27	26	26	154,300	26
2022-08-19	26	27	26	27	277,100	27
2022-08-18	26	27	25	27	453,000	27
2022-08-17	25	27	25	27	424,800	27
2022-08-16	26	27	25	26	437,000	26
2022-08-15	26	27	25	27	978,700	27
2022-08-12	26	27	26	27	402,700	27
2022-08-10	26	27	26	27	323,700	27
2022-08-09	26	27	26	26	468,400	26
2022-08-08	26	26	25	26	2,014,000	26
2022-08-05	26	27	26	26	208,600	26
2022-08-04	27	27	26	26	93,300	26
2022-08-03	28	28	26	27	1,035,900	27
2022-08-02	28	28	27	27	476,600	27
2022-08-01	27	28	26	28	1,047,600	28
2022-07-29	27	28	26	26	1,007,700	26
2022-07-28	27	27	26	27	152,000	27
2022-07-27	27	27	26	27	170,000	27
2022-07-26	27	28	26	27	588,500	27
2022-07-25	27	28	27	27	476,800	27
2022-07-22	27	28	26	28	910,900	28
2022-07-21	27	28	26	28	570,700	28
2022-07-20	26	28	26	27	1,258,400	27
2022-07-19	27	28	26	26	1,108,500	26
2022-07-15	28	28	27	27	254,700	27
2022-07-14	27	29	27	27	610,500	27
2022-07-13	27	29	27	27	160,000	27
2022-07-12	27	29	27	27	433,100	27
2022-07-11	28	29	27	27	1,073,300	27
2022-07-08	28	29	27	27	616,400	27
2022-07-07	29	29	27	27	550,900	27
2022-07-06	29	29	28	28	288,700	28
2022-07-05	28	30	28	28	1,544,600	28
2022-07-04	27	29	26	28	1,251,300	28
2022-07-01	27	27	26	26	192,700	26
2022-06-30	27	27	26	26	247,400	26
2022-06-29	27	28	27	27	435,000	27
2022-06-28	27	28	26	26	473,200	26
2022-06-27	28	28	27	27	628,700	27
2022-06-24	27	28	27	27	125,000	27
2022-06-23	27	28	27	27	353,400	27
2022-06-22	28	28	26	26	1,204,200	26
2022-06-21	27	28	27	28	864,600	28
2022-06-20	28	28	26	26	954,100	26
2022-06-17	28	29	27	27	785,700	27
2022-06-16	28	29	28	28	538,400	28
2022-06-15	28	29	28	28	311,300	28
2022-06-14	28	29	28	28	314,900	28
2022-06-13	29	29	28	29	452,100	29
2022-06-10	29	30	28	30	573,400	30
2022-06-09	30	30	29	30	154,300	30
2022-06-08	29	30	28	30	735,100	30
2022-06-07	29	29	28	29	156,000	29
2022-06-06	28	29	28	28	351,700	28
2022-06-03	29	30	28	28	564,000	28
2022-06-02	29	29	28	28	470,500	28
2022-06-01	31	31	28	29	1,313,100	29
2022-05-31	28	31	28	30	3,160,000	30
2022-05-30	28	29	28	28	451,700	28
2022-05-27	29	30	28	29	795,500	29
2022-05-26	30	30	29	30	168,300	30
2022-05-25	30	30	29	30	246,500	30
2022-05-24	30	31	29	29	1,364,600	29
2022-05-23	31	32	29	29	2,703,800	29
2022-05-20	30	32	29	32	2,354,700	32
2022-05-19	28	30	28	30	902,000	30
2022-05-18	27	30	27	30	2,624,500	30
2022-05-17	27	28	26	28	687,500	28
2022-05-16	27	28	26	27	767,800	27
2022-05-13	27	28	26	27	3,067,100	27
2022-05-12	27	29	26	27	1,336,800	27
2022-05-11	27	28	26	28	720,300	28
2022-05-10	28	29	26	28	2,389,900	28
2022-05-09	30	30	28	28	1,664,600	28
2022-05-06	30	31	29	31	1,549,100	31
2022-05-02	29	30	28	30	751,000	30
2022-04-28	31	31	29	29	1,532,000	29
2022-04-27	28	32	27	31	4,007,000	31
2022-04-26	31	31	28	28	2,998,600	28
2022-04-25	31	31	30	30	405,100	30
2022-04-22	32	32	31	31	395,700	31
2022-04-21	32	32	31	31	744,300	31
2022-04-20	31	32	31	32	553,800	32
2022-04-19	32	33	31	31	1,797,900	31
2022-04-18	33	33	32	32	359,700	32
2022-04-15	33	34	32	33	1,155,900	33
2022-04-14	32	34	32	32	2,481,100	32
2022-04-13	31	33	31	33	1,588,800	33
2022-04-12	32	33	30	31	2,601,100	31
2022-04-11	33	34	32	33	1,258,800	33
2022-04-08	33	34	33	33	653,600	33
2022-04-07	35	35	32	33	2,432,300	33
2022-04-06	35	37	34	34	4,554,700	34
2022-04-05	34	35	33	33	1,274,800	33
2022-04-04	35	36	33	35	2,568,000	35
2022-04-01	36	37	35	35	2,124,600	35
2022-03-31	37	40	36	37	2,435,900	37
2022-03-30	36	38	35	37	2,651,700	37
2022-03-29	40	40	36	37	4,181,600	37
2022-03-28	42	44	40	40	4,483,100	40
2022-03-25	46	47	40	41	12,936,900	41
2022-03-24	39	48	38	45	18,351,600	45
2022-03-23	39	41	37	37	4,952,400	37
2022-03-22	35	42	34	38	10,472,500	38
2022-03-18	35	38	35	35	3,641,900	35
2022-03-17	35	38	33	37	4,689,400	37
2022-03-16	32	38	31	37	6,474,800	37
2022-03-15	35	36	30	33	5,469,800	33
2022-03-14	37	38	33	35	4,961,200	35
2022-03-11	33	38	32	36	8,321,000	36
2022-03-10	32	33	29	33	8,346,300	33
2022-03-09	37	40	32	32	13,840,400	32
2022-03-08	47	48	36	40	20,948,900	40
2022-03-07	36	45	34	45	28,240,000	45
2022-03-04	27	36	27	32	21,553,300	32
2022-03-03	26	27	25	27	1,267,800	27
2022-03-02	25	27	24	26	1,497,800	26
2022-03-01	25	26	24	26	1,638,700	26
2022-02-28	24	25	24	24	914,300	24
2022-02-25	23	26	23	25	3,782,400	25
2022-02-24	23	24	22	22	783,500	22
2022-02-22	23	24	23	23	800,300	23
2022-02-21	23	24	22	24	1,232,500	24
2022-02-18	22	24	22	22	1,203,800	22
2022-02-17	23	24	22	24	2,327,600	24
2022-02-16	23	24	23	24	841,700	24
2022-02-15	25	25	23	24	1,111,800	24
2022-02-14	27	27	23	25	1,918,500	25
2022-02-10	25	26	23	25	2,402,800	25
2022-02-09	25	29	24	26	3,947,100	26
2022-02-08	23	25	22	24	1,922,700	24
2022-02-07	23	24	23	23	617,400	23
2022-02-04	23	24	23	23	1,031,200	23
2022-02-03	23	24	23	23	922,500	23
2022-02-02	22	24	22	24	2,084,900	24
2022-02-01	23	23	22	23	1,217,800	23
2022-01-31	23	23	22	23	1,116,600	23
2022-01-28	22	23	22	23	791,600	23
2022-01-27	23	24	22	22	1,684,400	22
2022-01-26	23	24	23	23	754,600	23
2022-01-25	24	24	23	23	795,400	23
2022-01-24	22	24	22	24	1,616,300	24
2022-01-21	22	24	22	22	1,404,400	22
2022-01-20	23	24	22	24	1,153,800	24
2022-01-19	24	25	23	24	1,188,200	24
2022-01-18	26	26	24	25	750,200	25
2022-01-17	24	26	24	25	2,999,000	25
2022-01-14	24	24	23	24	1,500,500	24
2022-01-13	24	25	24	24	1,948,100	24
2022-01-12	24	25	22	24	1,984,900	24
2022-01-11	24	25	24	24	1,022,200	24
2022-01-07	25	26	24	25	1,045,500	25
2022-01-06	25	26	25	25	938,100	25
2022-01-05	26	26	25	26	867,800	26
2022-01-04	26	26	25	26	1,362,300	26

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

5721 (株)エス・サイエンス の時系列データ [2022年度]

5721 (株)エス・サイエンスの時系列データ [2022年度]