5721東証S信用
業種 非鉄金属
エス・サイエンス 株価時系列データ
PTS
23.2
円
(23:29)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 34 (24/08/01) | 20 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 34 (24/08/01) | 20 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 23 | 24 | 23 | 24 | +1 | +4.4 | 188,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 23 | 24 | 22 | 23 | -1 | -4.2 | 1,643,800 |
| 9/18 | 23 | 24 | 23 | 24 | +1 | +4.4 | 1,092,200 |
| 9/17 | 24 | 24 | 23 | 23 | -1 | -4.2 | 168,000 |
| 9/13 | 23 | 25 | 23 | 24 | +1 | +4.4 | 837,700 |
| 9/12 | 24 | 25 | 23 | 23 | 0 | 0.0 | 903,800 |
| 9/11 | 24 | 25 | 23 | 23 | -1 | -4.2 | 944,200 |
| 9/10 | 24 | 24 | 23 | 24 | 0 | 0.0 | 272,800 |
| 9/9 | 23 | 25 | 23 | 24 | +1 | +4.4 | 475,200 |
| 9/6 | 23 | 25 | 22 | 23 | +1 | +4.6 | 2,544,100 |
| 9/5 | 23 | 24 | 22 | 22 | 0 | 0.0 | 1,751,900 |
| 9/4 | 22 | 23 | 22 | 22 | -1 | -4.4 | 275,900 |
| 9/3 | 23 | 24 | 22 | 23 | 0 | 0.0 | 2,383,900 |
| 9/2 | 23 | 24 | 23 | 23 | 0 | 0.0 | 500,700 |
| 8/30 | 24 | 24 | 23 | 23 | 0 | 0.0 | 831,600 |
| 8/29 | 24 | 24 | 23 | 23 | -1 | -4.2 | 678,400 |
| 8/28 | 24 | 26 | 23 | 24 | +1 | +4.4 | 3,090,700 |
| 8/27 | 23 | 24 | 22 | 23 | +1 | +4.6 | 842,600 |
| 8/26 | 22 | 23 | 22 | 22 | -1 | -4.4 | 272,900 |
| 8/23 | 24 | 24 | 22 | 23 | -1 | -4.2 | 1,546,900 |
| 8/22 | 24 | 25 | 23 | 24 | +1 | +4.4 | 954,500 |
| 8/21 | 22 | 24 | 22 | 23 | 0 | 0.0 | 2,067,900 |
| 8/20 | 22 | 23 | 21 | 23 | +1 | +4.6 | 1,099,700 |
| 8/19 | 22 | 24 | 21 | 22 | 0 | 0.0 | 3,267,100 |
| 8/16 | 22 | 22 | 21 | 22 | +1 | +4.8 | 334,800 |
| 8/15 | 22 | 22 | 21 | 21 | -1 | -4.6 | 875,900 |
| 8/14 | 22 | 23 | 21 | 22 | 0 | 0.0 | 1,456,200 |
| 8/13 | 22 | 23 | 21 | 22 | 0 | 0.0 | 710,800 |
| 8/9 | 23 | 23 | 21 | 22 | -1 | -4.4 | 1,663,300 |
| 8/8 | 23 | 24 | 22 | 23 | 0 | 0.0 | 825,700 |
| 8/7 | 23 | 24 | 21 | 23 | 0 | 0.0 | 3,636,200 |
▶︎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
