！決算発表予定日 2025/01/14
4412東証G信用
業種 情報・通信業
サイエンスアーツ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 745 (24/03/05) | 411 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 745 (24/03/05) | 411 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 565 | 565 | 546 | 546 | -15 | -2.7 | 44,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,249 | 1,382 | 1,244 | 1,337 | +97 | +7.8 | 1,067,400 |
| 8/19 | 1,088 | 1,320 | 1,084 | 1,240 | +158 | +14.6 | 1,062,600 |
| 8/12 | 1,212 | 1,213 | 1,043 | 1,082 | -131 | -10.8 | 534,400 |
| 8/5 | 1,150 | 1,276 | 1,135 | 1,213 | +73 | +6.4 | 604,000 |
| 7/29 | 1,150 | 1,203 | 1,110 | 1,140 | -25 | -2.2 | 342,800 |
| 7/22 | 1,400 | 1,400 | 1,165 | 1,165 | +15 | +1.3 | 1,993,800 |
| 7/15 | 1,070 | 1,279 | 995 | 1,150 | +128 | +12.5 | 782,600 |
| 7/8 | 996 | 1,045 | 956 | 1,022 | +24 | +2.4 | 469,800 |
| 7/1 | 1,080 | 1,122 | 986 | 998 | -69 | -6.5 | 467,000 |
| 6/24 | 1,011 | 1,089 | 940 | 1,067 | +57 | +5.6 | 544,600 |
| 6/17 | 1,167 | 1,167 | 997 | 1,010 | -182 | -15.3 | 428,400 |
| 6/10 | 1,355 | 1,385 | 1,186 | 1,192 | -163 | -12.0 | 930,000 |
| 6/3 | 1,050 | 1,685 | 1,050 | 1,355 | +324 | +31.4 | 6,257,200 |
| 5/27 | 1,090 | 1,136 | 1,030 | 1,031 | -34 | -3.2 | 253,400 |
| 5/20 | 1,154 | 1,175 | 1,006 | 1,065 | -39 | -3.5 | 332,600 |
| 5/13 | 1,210 | 1,210 | 1,015 | 1,104 | -137 | -11.0 | 682,200 |
| 5/6 | 1,305 | 1,347 | 1,238 | 1,241 | -74 | -5.6 | 272,800 |
| 4/28 | 1,440 | 1,512 | 1,298 | 1,315 | -185 | -12.3 | 493,800 |
| 4/22 | 1,822 | 1,887 | 1,481 | 1,500 | -392 | -20.7 | 2,693,400 |
| 4/15 | 1,660 | 1,892 | 1,540 | 1,892 | +197 | +11.6 | 1,158,000 |
| 4/8 | 1,882 | 1,980 | 1,600 | 1,695 | -217 | -11.4 | 954,600 |
| 4/1 | 1,872 | 2,107 | 1,865 | 1,912 | -40 | -2.1 | 2,561,400 |
| 3/25 | 1,705 | 2,375 | 1,635 | 1,952 | +245 | +14.4 | 10,013,800 |
| 3/18 | 1,335 | 2,260 | 1,236 | 1,707 | +397 | +30.3 | 14,389,000 |
| 3/11 | 2,205 | 2,210 | 1,307 | 1,310 | -1,010 | -43.5 | 7,779,000 |
| 3/4 | 3,045 | 3,390 | 2,315 | 2,320 | -795 | -25.5 | 3,776,000 |
| 2/25 | 3,515 | 3,730 | 3,065 | 3,115 | -625 | -16.7 | 2,068,600 |
| 2/18 | 4,770 | 4,850 | 3,520 | 3,740 | -1,160 | -23.7 | 3,711,400 |
| 2/10 | 3,660 | 4,995 | 3,660 | 4,900 | +1,370 | +38.8 | 10,454,200 |
| 2/4 | 3,460 | 3,935 | 3,250 | 3,530 | +50 | +1.4 | 3,089,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
