！決算発表予定日 2024/05/13
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
22.7
円
(21:52)
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 |
|---|---|
| 27 (23/07/05) | 20 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 27 (24/03/04) | 20 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 23 | 23 | 22 | 22 | 0 | 0.0 | 300,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 24 | 25 | 22 | 22 | -3 | -12.0 | 5,022,700 |
| 24/03 | 24 | 27 | 23 | 25 | +1 | +4.2 | 16,191,500 |
| 24/02 | 23 | 24 | 20 | 24 | +1 | +4.4 | 9,117,000 |
| 24/01 | 21 | 25 | 20 | 23 | +2 | +9.5 | 11,330,500 |
| 23/12 | 22 | 23 | 20 | 21 | -1 | -4.6 | 4,836,800 |
| 23/11 | 22 | 26 | 21 | 22 | 0 | 0.0 | 8,473,500 |
| 23/10 | 23 | 24 | 21 | 22 | -1 | -4.4 | 5,192,300 |
| 23/09 | 24 | 24 | 22 | 23 | -1 | -4.2 | 4,097,800 |
| 23/08 | 24 | 27 | 23 | 24 | +1 | +4.4 | 11,125,800 |
| 23/07 | 25 | 27 | 23 | 23 | -2 | -8.0 | 7,010,000 |
| 23/06 | 23 | 26 | 23 | 25 | +2 | +8.7 | 5,537,600 |
| 23/05 | 26 | 26 | 23 | 23 | -2 | -8.0 | 3,538,100 |
| 23/04 | 25 | 26 | 24 | 25 | 0 | 0.0 | 3,633,400 |
| 23/03 | 27 | 28 | 24 | 25 | -1 | -3.9 | 6,882,600 |
| 23/02 | 26 | 28 | 24 | 26 | 0 | 0.0 | 8,498,900 |
| 23/01 | 25 | 26 | 24 | 26 | +1 | +4.0 | 3,970,800 |
| 22/12 | 28 | 29 | 24 | 25 | -3 | -10.7 | 5,739,900 |
| 22/11 | 26 | 31 | 26 | 28 | +1 | +3.7 | 8,760,300 |
| 22/10 | 23 | 27 | 23 | 27 | +4 | +17.4 | 10,157,700 |
| 22/09 | 26 | 27 | 23 | 23 | -4 | -14.8 | 7,398,800 |
| 22/08 | 27 | 28 | 25 | 27 | +1 | +3.9 | 11,672,100 |
| 22/07 | 27 | 30 | 26 | 26 | 0 | 0.0 | 13,219,700 |
| 22/06 | 31 | 31 | 26 | 26 | -4 | -13.3 | 12,006,100 |
| 22/05 | 29 | 32 | 26 | 30 | +1 | +3.5 | 27,705,700 |
| 22/04 | 36 | 37 | 27 | 29 | -8 | -21.6 | 35,487,800 |
| 22/03 | 25 | 48 | 24 | 37 | +13 | +54.2 | 191,357,000 |
| 22/02 | 23 | 29 | 22 | 24 | +1 | +4.4 | 29,062,800 |
| 22/01 | 26 | 26 | 22 | 23 | -2 | -8.0 | 24,923,900 |
| 21/12 | 29 | 30 | 22 | 25 | -4 | -13.8 | 31,127,900 |
| 21/11 | 31 | 34 | 29 | 29 | -1 | -3.3 | 25,534,400 |
▶︎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