5721 (株)エス・サイエンス の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 21 | 21 | 20 | 21 | 127,100 | 21 |
| 2023-12-28 | 20 | 21 | 20 | 20 | 241,700 | 20 |
| 2023-12-27 | 20 | 21 | 20 | 21 | 701,100 | 21 |
| 2023-12-26 | 21 | 21 | 20 | 21 | 852,100 | 21 |
| 2023-12-25 | 21 | 22 | 21 | 21 | 377,500 | 21 |
| 2023-12-22 | 21 | 22 | 21 | 21 | 158,100 | 21 |
| 2023-12-21 | 21 | 22 | 21 | 21 | 65,900 | 21 |
| 2023-12-20 | 22 | 22 | 21 | 22 | 117,400 | 22 |
| 2023-12-19 | 22 | 22 | 21 | 22 | 47,400 | 22 |
| 2023-12-18 | 21 | 22 | 21 | 22 | 139,100 | 22 |
| 2023-12-15 | 22 | 22 | 21 | 21 | 71,300 | 21 |
| 2023-12-14 | 21 | 22 | 21 | 22 | 230,300 | 22 |
| 2023-12-13 | 21 | 22 | 21 | 21 | 181,400 | 21 |
| 2023-12-12 | 22 | 22 | 21 | 21 | 99,800 | 21 |
| 2023-12-11 | 22 | 22 | 21 | 22 | 63,600 | 22 |
| 2023-12-08 | 21 | 22 | 21 | 21 | 126,000 | 21 |
| 2023-12-07 | 23 | 23 | 21 | 21 | 245,100 | 21 |
| 2023-12-06 | 22 | 23 | 22 | 23 | 178,000 | 23 |
| 2023-12-05 | 22 | 23 | 21 | 22 | 418,400 | 22 |
| 2023-12-04 | 22 | 22 | 21 | 21 | 230,400 | 21 |
| 2023-12-01 | 22 | 23 | 22 | 22 | 165,100 | 22 |
| 2023-11-30 | 22 | 23 | 22 | 22 | 136,000 | 22 |
| 2023-11-29 | 22 | 23 | 22 | 22 | 140,100 | 22 |
| 2023-11-28 | 22 | 23 | 22 | 22 | 88,400 | 22 |
| 2023-11-27 | 22 | 23 | 22 | 22 | 97,100 | 22 |
| 2023-11-24 | 22 | 23 | 22 | 22 | 124,600 | 22 |
| 2023-11-22 | 22 | 23 | 22 | 23 | 121,300 | 23 |
| 2023-11-21 | 22 | 23 | 22 | 22 | 88,600 | 22 |
| 2023-11-20 | 23 | 23 | 22 | 22 | 129,500 | 22 |
| 2023-11-17 | 22 | 23 | 21 | 23 | 321,100 | 23 |
| 2023-11-16 | 22 | 23 | 21 | 21 | 296,300 | 21 |
| 2023-11-15 | 22 | 23 | 22 | 22 | 842,600 | 22 |
| 2023-11-14 | 22 | 23 | 22 | 22 | 268,300 | 22 |
| 2023-11-13 | 25 | 26 | 23 | 23 | 4,207,400 | 23 |
| 2023-11-10 | 22 | 22 | 21 | 22 | 229,100 | 22 |
| 2023-11-09 | 22 | 22 | 21 | 22 | 209,600 | 22 |
| 2023-11-08 | 23 | 23 | 21 | 22 | 250,700 | 22 |
| 2023-11-07 | 22 | 23 | 22 | 22 | 121,200 | 22 |
| 2023-11-06 | 22 | 23 | 22 | 22 | 111,600 | 22 |
| 2023-11-02 | 22 | 23 | 21 | 22 | 613,200 | 22 |
| 2023-11-01 | 22 | 22 | 21 | 22 | 76,800 | 22 |
| 2023-10-31 | 22 | 22 | 21 | 22 | 304,200 | 22 |
| 2023-10-30 | 22 | 23 | 22 | 22 | 1,061,600 | 22 |
| 2023-10-27 | 22 | 23 | 22 | 23 | 78,000 | 23 |
| 2023-10-26 | 22 | 23 | 22 | 22 | 140,200 | 22 |
| 2023-10-25 | 22 | 23 | 22 | 23 | 116,600 | 23 |
| 2023-10-24 | 23 | 23 | 22 | 23 | 161,800 | 23 |
| 2023-10-23 | 22 | 23 | 22 | 22 | 86,900 | 22 |
| 2023-10-20 | 23 | 23 | 22 | 23 | 389,800 | 23 |
| 2023-10-19 | 23 | 24 | 22 | 22 | 202,500 | 22 |
| 2023-10-18 | 23 | 24 | 22 | 23 | 297,600 | 23 |
| 2023-10-17 | 23 | 24 | 22 | 22 | 543,100 | 22 |
| 2023-10-16 | 23 | 24 | 23 | 23 | 265,800 | 23 |
| 2023-10-13 | 23 | 24 | 23 | 23 | 105,600 | 23 |
| 2023-10-12 | 23 | 24 | 23 | 23 | 127,500 | 23 |
| 2023-10-11 | 23 | 24 | 23 | 23 | 102,100 | 23 |
| 2023-10-10 | 23 | 24 | 23 | 23 | 263,500 | 23 |
| 2023-10-06 | 23 | 24 | 23 | 23 | 80,100 | 23 |
| 2023-10-05 | 23 | 24 | 23 | 23 | 96,700 | 23 |
| 2023-10-04 | 23 | 24 | 23 | 23 | 207,800 | 23 |
| 2023-10-03 | 24 | 24 | 23 | 24 | 26,700 | 24 |
| 2023-10-02 | 23 | 24 | 23 | 23 | 534,200 | 23 |
| 2023-09-29 | 23 | 24 | 23 | 23 | 112,100 | 23 |
| 2023-09-28 | 23 | 24 | 22 | 23 | 882,700 | 23 |
| 2023-09-27 | 23 | 24 | 23 | 24 | 182,300 | 24 |
| 2023-09-26 | 23 | 24 | 23 | 23 | 63,800 | 23 |
| 2023-09-25 | 23 | 24 | 23 | 24 | 114,800 | 24 |
| 2023-09-22 | 23 | 24 | 23 | 23 | 262,400 | 23 |
| 2023-09-21 | 23 | 24 | 23 | 23 | 90,500 | 23 |
| 2023-09-20 | 23 | 24 | 23 | 23 | 252,500 | 23 |
| 2023-09-19 | 24 | 24 | 23 | 23 | 568,200 | 23 |
| 2023-09-15 | 24 | 24 | 23 | 23 | 290,900 | 23 |
| 2023-09-14 | 23 | 24 | 23 | 24 | 86,900 | 24 |
| 2023-09-13 | 24 | 24 | 23 | 24 | 49,500 | 24 |
| 2023-09-12 | 24 | 24 | 23 | 24 | 39,300 | 24 |
| 2023-09-11 | 24 | 24 | 23 | 24 | 157,700 | 24 |
| 2023-09-08 | 24 | 24 | 23 | 23 | 104,100 | 23 |
| 2023-09-07 | 24 | 24 | 23 | 24 | 173,200 | 24 |
| 2023-09-06 | 24 | 24 | 23 | 24 | 116,700 | 24 |
| 2023-09-05 | 24 | 24 | 23 | 24 | 103,000 | 24 |
| 2023-09-04 | 24 | 24 | 23 | 24 | 328,700 | 24 |
| 2023-09-01 | 24 | 24 | 23 | 24 | 118,500 | 24 |
| 2023-08-31 | 24 | 24 | 23 | 24 | 103,700 | 24 |
| 2023-08-30 | 24 | 24 | 23 | 24 | 72,100 | 24 |
| 2023-08-29 | 24 | 24 | 23 | 23 | 87,000 | 23 |
| 2023-08-28 | 24 | 24 | 23 | 24 | 237,500 | 24 |
| 2023-08-25 | 23 | 24 | 23 | 23 | 62,700 | 23 |
| 2023-08-24 | 24 | 24 | 23 | 23 | 139,200 | 23 |
| 2023-08-23 | 23 | 24 | 23 | 23 | 79,700 | 23 |
| 2023-08-22 | 24 | 24 | 23 | 23 | 104,600 | 23 |
| 2023-08-21 | 24 | 24 | 23 | 24 | 813,400 | 24 |
| 2023-08-18 | 24 | 25 | 23 | 24 | 799,900 | 24 |
| 2023-08-17 | 24 | 24 | 23 | 24 | 67,800 | 24 |
| 2023-08-16 | 24 | 24 | 23 | 24 | 339,700 | 24 |
| 2023-08-15 | 25 | 25 | 23 | 23 | 1,633,900 | 23 |
| 2023-08-14 | 25 | 26 | 25 | 25 | 104,300 | 25 |
| 2023-08-10 | 25 | 26 | 24 | 25 | 980,400 | 25 |
| 2023-08-09 | 26 | 26 | 25 | 25 | 98,900 | 25 |
| 2023-08-08 | 25 | 26 | 25 | 25 | 107,800 | 25 |
| 2023-08-07 | 26 | 26 | 25 | 25 | 402,400 | 25 |
| 2023-08-04 | 26 | 26 | 25 | 25 | 431,200 | 25 |
| 2023-08-03 | 25 | 27 | 24 | 25 | 4,215,300 | 25 |
| 2023-08-02 | 23 | 24 | 23 | 23 | 85,300 | 23 |
| 2023-08-01 | 24 | 24 | 23 | 24 | 159,000 | 24 |
| 2023-07-31 | 24 | 24 | 23 | 23 | 101,300 | 23 |
| 2023-07-28 | 24 | 24 | 23 | 23 | 534,300 | 23 |
| 2023-07-27 | 24 | 24 | 23 | 23 | 85,300 | 23 |
| 2023-07-26 | 24 | 24 | 23 | 23 | 212,900 | 23 |
| 2023-07-25 | 24 | 24 | 23 | 24 | 834,400 | 24 |
| 2023-07-24 | 25 | 25 | 24 | 24 | 121,300 | 24 |
| 2023-07-21 | 24 | 25 | 24 | 24 | 146,900 | 24 |
| 2023-07-20 | 24 | 25 | 24 | 24 | 133,400 | 24 |
| 2023-07-19 | 24 | 25 | 24 | 24 | 75,000 | 24 |
| 2023-07-18 | 24 | 25 | 24 | 24 | 173,600 | 24 |
| 2023-07-14 | 25 | 25 | 24 | 24 | 448,100 | 24 |
| 2023-07-13 | 24 | 25 | 24 | 24 | 164,300 | 24 |
| 2023-07-12 | 24 | 25 | 24 | 25 | 133,800 | 25 |
| 2023-07-11 | 25 | 25 | 24 | 24 | 62,700 | 24 |
| 2023-07-10 | 25 | 25 | 24 | 24 | 121,900 | 24 |
| 2023-07-07 | 25 | 26 | 24 | 24 | 720,400 | 24 |
| 2023-07-06 | 26 | 26 | 25 | 25 | 337,600 | 25 |
| 2023-07-05 | 26 | 27 | 25 | 26 | 2,184,900 | 26 |
| 2023-07-04 | 25 | 26 | 24 | 25 | 299,800 | 25 |
| 2023-07-03 | 25 | 25 | 24 | 24 | 118,100 | 24 |
| 2023-06-30 | 26 | 26 | 25 | 25 | 224,000 | 25 |
| 2023-06-29 | 26 | 26 | 25 | 26 | 86,400 | 26 |
| 2023-06-28 | 26 | 26 | 25 | 26 | 172,500 | 26 |
| 2023-06-27 | 25 | 26 | 25 | 26 | 90,000 | 26 |
| 2023-06-26 | 25 | 26 | 25 | 25 | 191,900 | 25 |
| 2023-06-23 | 25 | 26 | 25 | 25 | 118,200 | 25 |
| 2023-06-22 | 26 | 26 | 25 | 25 | 152,700 | 25 |
| 2023-06-21 | 25 | 26 | 24 | 26 | 319,400 | 26 |
| 2023-06-20 | 25 | 26 | 24 | 25 | 287,700 | 25 |
| 2023-06-19 | 25 | 26 | 25 | 26 | 130,200 | 26 |
| 2023-06-16 | 25 | 26 | 24 | 26 | 484,100 | 26 |
| 2023-06-15 | 24 | 25 | 24 | 25 | 84,900 | 25 |
| 2023-06-14 | 25 | 26 | 24 | 25 | 530,700 | 25 |
| 2023-06-13 | 25 | 26 | 25 | 25 | 206,900 | 25 |
| 2023-06-12 | 25 | 26 | 25 | 26 | 82,600 | 26 |
| 2023-06-09 | 26 | 26 | 25 | 25 | 148,000 | 25 |
| 2023-06-08 | 26 | 26 | 25 | 25 | 179,700 | 25 |
| 2023-06-07 | 25 | 26 | 24 | 26 | 289,200 | 26 |
| 2023-06-06 | 23 | 26 | 23 | 25 | 1,053,300 | 25 |
| 2023-06-05 | 24 | 24 | 23 | 24 | 136,300 | 24 |
| 2023-06-02 | 24 | 24 | 23 | 24 | 390,100 | 24 |
| 2023-06-01 | 23 | 24 | 23 | 23 | 178,800 | 23 |
| 2023-05-31 | 24 | 24 | 23 | 23 | 765,100 | 23 |
| 2023-05-30 | 24 | 25 | 24 | 24 | 305,400 | 24 |
| 2023-05-29 | 24 | 25 | 24 | 24 | 129,100 | 24 |
| 2023-05-26 | 24 | 25 | 24 | 24 | 202,700 | 24 |
| 2023-05-25 | 24 | 25 | 24 | 24 | 69,800 | 24 |
| 2023-05-24 | 24 | 25 | 24 | 24 | 98,900 | 24 |
| 2023-05-23 | 25 | 25 | 24 | 24 | 173,200 | 24 |
| 2023-05-22 | 24 | 25 | 24 | 24 | 220,500 | 24 |
| 2023-05-19 | 25 | 25 | 24 | 25 | 72,500 | 25 |
| 2023-05-18 | 24 | 25 | 24 | 24 | 90,500 | 24 |
| 2023-05-17 | 24 | 25 | 24 | 25 | 53,500 | 25 |
| 2023-05-16 | 25 | 25 | 24 | 25 | 142,100 | 25 |
| 2023-05-15 | 25 | 25 | 24 | 25 | 609,500 | 25 |
| 2023-05-12 | 26 | 26 | 25 | 26 | 138,900 | 26 |
| 2023-05-11 | 25 | 26 | 25 | 26 | 117,200 | 26 |
| 2023-05-10 | 26 | 26 | 25 | 25 | 50,300 | 25 |
| 2023-05-09 | 25 | 26 | 25 | 26 | 58,700 | 26 |
| 2023-05-08 | 25 | 26 | 25 | 26 | 105,200 | 26 |
| 2023-05-02 | 26 | 26 | 25 | 25 | 49,900 | 25 |
| 2023-05-01 | 26 | 26 | 25 | 25 | 85,100 | 25 |
| 2023-04-28 | 26 | 26 | 25 | 25 | 276,600 | 25 |
| 2023-04-27 | 25 | 26 | 25 | 25 | 642,900 | 25 |
| 2023-04-26 | 25 | 26 | 25 | 25 | 123,800 | 25 |
| 2023-04-25 | 25 | 26 | 25 | 26 | 53,000 | 26 |
| 2023-04-24 | 26 | 26 | 25 | 26 | 35,700 | 26 |
| 2023-04-21 | 26 | 26 | 25 | 25 | 100,100 | 25 |
| 2023-04-20 | 25 | 26 | 25 | 26 | 111,900 | 26 |
| 2023-04-19 | 25 | 26 | 25 | 26 | 37,700 | 26 |
| 2023-04-18 | 26 | 26 | 25 | 26 | 54,000 | 26 |
| 2023-04-17 | 25 | 26 | 25 | 26 | 99,200 | 26 |
| 2023-04-14 | 25 | 26 | 25 | 25 | 164,200 | 25 |
| 2023-04-13 | 25 | 26 | 24 | 26 | 359,300 | 26 |
| 2023-04-12 | 24 | 25 | 24 | 25 | 127,300 | 25 |
| 2023-04-11 | 25 | 25 | 24 | 25 | 151,500 | 25 |
| 2023-04-10 | 24 | 25 | 24 | 24 | 132,100 | 24 |
| 2023-04-07 | 24 | 25 | 24 | 24 | 213,600 | 24 |
| 2023-04-06 | 25 | 25 | 24 | 24 | 188,700 | 24 |
| 2023-04-05 | 25 | 26 | 25 | 25 | 151,900 | 25 |
| 2023-04-04 | 25 | 26 | 24 | 26 | 473,400 | 26 |
| 2023-04-03 | 25 | 25 | 24 | 24 | 136,500 | 24 |
| 2023-03-31 | 25 | 25 | 24 | 25 | 101,100 | 25 |
| 2023-03-30 | 24 | 25 | 24 | 24 | 294,700 | 24 |
| 2023-03-29 | 25 | 25 | 24 | 25 | 224,200 | 25 |
| 2023-03-28 | 25 | 25 | 24 | 24 | 255,700 | 24 |
| 2023-03-27 | 24 | 25 | 24 | 25 | 62,000 | 25 |
| 2023-03-24 | 24 | 25 | 24 | 25 | 82,500 | 25 |
| 2023-03-23 | 24 | 25 | 24 | 25 | 186,900 | 25 |
| 2023-03-22 | 24 | 25 | 24 | 25 | 790,100 | 25 |
| 2023-03-20 | 25 | 26 | 25 | 25 | 239,400 | 25 |
| 2023-03-17 | 25 | 26 | 25 | 26 | 385,200 | 26 |
| 2023-03-16 | 25 | 25 | 24 | 25 | 1,238,500 | 25 |
| 2023-03-15 | 25 | 26 | 25 | 26 | 65,400 | 26 |
| 2023-03-14 | 26 | 27 | 25 | 25 | 554,000 | 25 |
| 2023-03-13 | 27 | 27 | 26 | 27 | 103,600 | 27 |
| 2023-03-10 | 28 | 28 | 26 | 27 | 542,800 | 27 |
| 2023-03-09 | 28 | 28 | 27 | 27 | 305,300 | 27 |
| 2023-03-08 | 27 | 28 | 27 | 28 | 122,100 | 28 |
| 2023-03-07 | 27 | 28 | 26 | 28 | 342,800 | 28 |
| 2023-03-06 | 27 | 27 | 26 | 27 | 279,600 | 27 |
| 2023-03-03 | 27 | 27 | 26 | 27 | 192,900 | 27 |
| 2023-03-02 | 27 | 27 | 26 | 26 | 119,800 | 26 |
| 2023-03-01 | 27 | 28 | 26 | 26 | 394,000 | 26 |
| 2023-02-28 | 27 | 28 | 26 | 26 | 807,400 | 26 |
| 2023-02-27 | 26 | 28 | 26 | 28 | 809,600 | 28 |
| 2023-02-24 | 26 | 27 | 26 | 26 | 120,200 | 26 |
| 2023-02-22 | 26 | 27 | 26 | 26 | 800,700 | 26 |
| 2023-02-21 | 25 | 27 | 25 | 26 | 1,144,700 | 26 |
| 2023-02-20 | 25 | 26 | 25 | 25 | 186,300 | 25 |
| 2023-02-17 | 25 | 26 | 25 | 25 | 149,800 | 25 |
| 2023-02-16 | 26 | 26 | 25 | 25 | 104,600 | 25 |
| 2023-02-15 | 25 | 26 | 25 | 25 | 62,100 | 25 |
| 2023-02-14 | 25 | 26 | 25 | 25 | 319,200 | 25 |
| 2023-02-13 | 26 | 27 | 25 | 27 | 319,400 | 27 |
| 2023-02-10 | 25 | 26 | 25 | 26 | 354,100 | 26 |
| 2023-02-09 | 26 | 27 | 25 | 26 | 493,700 | 26 |
| 2023-02-08 | 27 | 28 | 26 | 26 | 590,200 | 26 |
| 2023-02-07 | 24 | 27 | 24 | 27 | 850,300 | 27 |
| 2023-02-06 | 25 | 25 | 24 | 24 | 134,100 | 24 |
| 2023-02-03 | 24 | 26 | 24 | 24 | 479,300 | 24 |
| 2023-02-02 | 26 | 26 | 25 | 25 | 613,200 | 25 |
| 2023-02-01 | 26 | 26 | 25 | 26 | 160,000 | 26 |
| 2023-01-31 | 26 | 26 | 25 | 26 | 156,900 | 26 |
| 2023-01-30 | 26 | 26 | 25 | 25 | 607,000 | 25 |
| 2023-01-27 | 26 | 26 | 25 | 25 | 393,000 | 25 |
| 2023-01-26 | 26 | 26 | 25 | 26 | 43,600 | 26 |
| 2023-01-25 | 26 | 26 | 25 | 25 | 53,300 | 25 |
| 2023-01-24 | 25 | 26 | 25 | 25 | 295,100 | 25 |
| 2023-01-23 | 25 | 26 | 25 | 25 | 374,000 | 25 |
| 2023-01-20 | 26 | 26 | 25 | 26 | 109,500 | 26 |
| 2023-01-19 | 25 | 26 | 25 | 26 | 48,900 | 26 |
| 2023-01-18 | 25 | 26 | 24 | 26 | 396,000 | 26 |
| 2023-01-17 | 25 | 26 | 25 | 26 | 91,800 | 26 |
| 2023-01-16 | 25 | 26 | 25 | 25 | 109,600 | 25 |
| 2023-01-13 | 25 | 25 | 24 | 25 | 202,500 | 25 |
| 2023-01-12 | 25 | 26 | 25 | 25 | 184,300 | 25 |
| 2023-01-11 | 25 | 26 | 25 | 26 | 116,700 | 26 |
| 2023-01-10 | 25 | 26 | 25 | 25 | 91,800 | 25 |
| 2023-01-06 | 26 | 26 | 24 | 25 | 469,700 | 25 |
| 2023-01-05 | 25 | 26 | 25 | 25 | 115,900 | 25 |
| 2023-01-04 | 25 | 26 | 25 | 25 | 111,200 | 25 |
分割・併合履歴 ： [2013-09-26]1株→0.1株 [1987-05-08]1株→0.5株